Aclaris Therapeutics Inc (ACRS) Exchange: NASDAQ
Data as of April 19, 2024
$1.24 ($-0.02) -1.59%
Aclaris Therapeutics Inc - Daily Information
Click for more stock information on Aclaris Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.26 |
| Previous Close | $1.24 |
| High | $1.29 |
| Low | $1.24 |
| Adjusted Open | $1.26 |
| Previous Adjusted Close | $1.24 |
| Adjusted High | $1.29 |
| Adjusted Low | $1.24 |
About Aclaris Therapeutics Inc (ACRS)
Aclaris Therapeutics, Inc. is a clinical-stage biopharmaceutical company developing a pipeline of novel drug candidates to address the needs of patients with immuno-inflammatory diseases who lack satisfactory treatment options. The company has a multi-stage portfolio of drug candidates powered by a robust R&D engine exploring protein kinase regulation.
Invest in Aclaris Therapeutics Inc (ACRS)
Historical Stock Data for Aclaris Therapeutics Inc (ACRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $1.26 | $1.29 | $1.24 | $1.24 | $1.24 | 599,308 |
| 2024-03-27 | $1.20 | $1.29 | $1.19 | $1.26 | $1.26 | 1,286,232 |
| 2024-03-26 | $1.16 | $1.21 | $1.16 | $1.18 | $1.18 | 716,343 |
| 2024-03-25 | $1.15 | $1.21 | $1.15 | $1.16 | $1.16 | 586,693 |
| 2024-03-22 | $1.20 | $1.21 | $1.13 | $1.15 | $1.15 | 548,773 |
| 2024-03-21 | $1.22 | $1.29 | $1.16 | $1.20 | $1.20 | 1,186,945 |
| 2024-03-20 | $1.17 | $1.22 | $1.12 | $1.19 | $1.19 | 793,812 |
| 2024-03-19 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 439,730 |
| 2024-03-18 | $1.16 | $1.20 | $1.14 | $1.15 | $1.15 | 865,679 |
| 2024-03-15 | $1.14 | $1.22 | $1.11 | $1.17 | $1.17 | 1,161,133 |
| 2024-03-14 | $1.27 | $1.27 | $1.11 | $1.15 | $1.15 | 2,035,029 |
| 2024-03-13 | $1.22 | $1.32 | $1.22 | $1.25 | $1.25 | 833,330 |
| 2024-03-12 | $1.32 | $1.43 | $1.21 | $1.22 | $1.22 | 958,075 |
| 2024-03-11 | $1.33 | $1.45 | $1.28 | $1.29 | $1.29 | 1,450,848 |
| 2024-03-08 | $1.34 | $1.49 | $1.34 | $1.41 | $1.41 | 1,198,593 |
| 2024-03-07 | $1.44 | $1.45 | $1.33 | $1.35 | $1.35 | 850,045 |
| 2024-03-06 | $1.32 | $1.51 | $1.31 | $1.44 | $1.44 | 2,064,210 |
| 2024-03-05 | $1.24 | $1.30 | $1.24 | $1.27 | $1.27 | 1,374,402 |
| 2024-03-04 | $1.23 | $1.29 | $1.22 | $1.25 | $1.25 | 935,363 |
| 2024-03-01 | $1.21 | $1.26 | $1.19 | $1.24 | $1.24 | 1,507,437 |
| 2024-02-29 | $1.22 | $1.27 | $1.19 | $1.19 | $1.19 | 3,109,116 |
| 2024-02-28 | $1.20 | $1.27 | $1.19 | $1.19 | $1.19 | 1,950,952 |
| 2024-02-27 | $1.24 | $1.37 | $1.16 | $1.20 | $1.20 | 2,827,974 |
| 2024-02-26 | $1.22 | $1.25 | $1.20 | $1.21 | $1.21 | 860,880 |
| 2024-02-23 | $1.19 | $1.24 | $1.17 | $1.19 | $1.19 | 720,628 |
| 2024-02-22 | $1.19 | $1.27 | $1.19 | $1.21 | $1.21 | 986,925 |
| 2024-02-21 | $1.20 | $1.25 | $1.17 | $1.20 | $1.20 | 585,552 |
| 2024-02-20 | $1.18 | $1.23 | $1.13 | $1.21 | $1.21 | 2,289,726 |
| 2024-02-16 | $1.24 | $1.25 | $1.16 | $1.19 | $1.19 | 1,153,131 |
| 2024-02-15 | $1.22 | $1.27 | $1.21 | $1.23 | $1.23 | 1,447,550 |
| 2024-02-14 | $1.16 | $1.26 | $1.16 | $1.22 | $1.22 | 758,272 |
| 2024-02-13 | $1.18 | $1.22 | $1.16 | $1.17 | $1.17 | 1,450,934 |
| 2024-02-12 | $1.24 | $1.27 | $1.21 | $1.23 | $1.23 | 957,732 |
| 2024-02-09 | $1.18 | $1.26 | $1.18 | $1.23 | $1.23 | 1,045,573 |
| 2024-02-08 | $1.08 | $1.20 | $1.06 | $1.18 | $1.18 | 1,120,066 |
| 2024-02-07 | $1.12 | $1.16 | $1.05 | $1.06 | $1.06 | 5,196,304 |
| 2024-02-06 | $1.15 | $1.19 | $1.12 | $1.14 | $1.14 | 903,012 |
| 2024-02-05 | $1.22 | $1.23 | $1.15 | $1.15 | $1.15 | 696,199 |
| 2024-02-02 | $1.18 | $1.24 | $1.17 | $1.21 | $1.21 | 689,143 |
| 2024-02-01 | $1.18 | $1.24 | $1.17 | $1.20 | $1.20 | 900,996 |
| 2024-01-31 | $1.21 | $1.23 | $1.16 | $1.16 | $1.16 | 613,852 |
| 2024-01-30 | $1.23 | $1.23 | $1.18 | $1.21 | $1.21 | 719,360 |
| 2024-01-29 | $1.25 | $1.27 | $1.20 | $1.22 | $1.22 | 1,469,709 |
| 2024-01-26 | $1.27 | $1.30 | $1.22 | $1.23 | $1.23 | 697,262 |
| 2024-01-25 | $1.26 | $1.30 | $1.20 | $1.25 | $1.25 | 783,512 |
| 2024-01-24 | $1.29 | $1.31 | $1.25 | $1.26 | $1.26 | 1,012,080 |
| 2024-01-23 | $1.24 | $1.32 | $1.24 | $1.28 | $1.28 | 2,272,741 |
| 2024-01-22 | $1.19 | $1.29 | $1.16 | $1.26 | $1.26 | 3,481,708 |
| 2024-01-19 | $1.18 | $1.20 | $1.13 | $1.14 | $1.14 | 1,997,133 |
| 2024-01-18 | $1.20 | $1.22 | $1.14 | $1.18 | $1.18 | 1,715,969 |
| 2024-01-17 | $1.13 | $1.24 | $1.09 | $1.18 | $1.18 | 2,343,137 |
| 2024-01-16 | $1.06 | $1.25 | $1.04 | $1.16 | $1.16 | 6,040,600 |
| 2024-01-12 | $0.95 | $1.00 | $0.86 | $0.92 | $0.92 | 3,048,509 |
| 2024-01-11 | $0.97 | $1.01 | $0.93 | $0.96 | $0.96 | 8,625,035 |
| 2024-01-10 | $1.07 | $1.14 | $0.91 | $1.01 | $1.01 | 8,468,005 |
| 2024-01-09 | $1.18 | $1.32 | $1.14 | $1.28 | $1.28 | 2,652,121 |
| 2024-01-08 | $1.08 | $1.18 | $1.05 | $1.18 | $1.18 | 2,166,845 |
| 2024-01-05 | $1.08 | $1.12 | $1.04 | $1.06 | $1.06 | 1,261,037 |
| 2024-01-04 | $1.13 | $1.18 | $1.07 | $1.10 | $1.10 | 1,547,075 |
| 2024-01-03 | $1.07 | $1.18 | $1.03 | $1.12 | $1.12 | 2,856,500 |
| 2024-01-02 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 1,726,402 |
| 2023-12-29 | $1.09 | $1.25 | $1.04 | $1.05 | $1.05 | 2,999,946 |
| 2023-12-28 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 741,112 |
| 2023-12-27 | $1.03 | $1.08 | $1.03 | $1.06 | $1.06 | 1,926,470 |
| 2023-12-26 | $1.07 | $1.11 | $1.04 | $1.05 | $1.05 | 1,517,758 |
| 2023-12-22 | $1.01 | $1.08 | $1.00 | $1.07 | $1.07 | 2,065,121 |
| 2023-12-21 | $0.94 | $1.01 | $0.94 | $1.01 | $1.01 | 2,491,604 |
| 2023-12-20 | $0.99 | $1.00 | $0.80 | $0.94 | $0.94 | 6,191,746 |
| 2023-12-19 | $0.95 | $1.02 | $0.94 | $1.02 | $1.02 | 1,540,100 |
| 2023-12-18 | $1.02 | $1.02 | $0.91 | $0.94 | $0.94 | 3,038,155 |
| 2023-12-15 | $1.08 | $1.09 | $1.00 | $1.01 | $1.01 | 2,810,778 |
| 2023-12-14 | $1.09 | $1.13 | $1.03 | $1.06 | $1.06 | 2,773,712 |
| 2023-12-13 | $1.00 | $1.10 | $0.99 | $1.09 | $1.09 | 2,564,776 |
| 2023-12-12 | $0.98 | $1.02 | $0.94 | $1.01 | $1.01 | 1,951,662 |
| 2023-12-11 | $0.99 | $1.01 | $0.95 | $0.97 | $0.97 | 3,631,317 |
| 2023-12-08 | $1.01 | $1.04 | $0.98 | $1.01 | $1.01 | 2,095,959 |
| 2023-12-07 | $1.01 | $1.02 | $0.96 | $1.00 | $1.00 | 3,108,734 |
| 2023-12-06 | $1.08 | $1.15 | $0.99 | $1.02 | $1.02 | 5,877,487 |
| 2023-12-05 | $1.00 | $1.05 | $0.98 | $0.99 | $0.99 | 5,062,452 |
| 2023-12-04 | $0.90 | $0.98 | $0.88 | $0.98 | $0.98 | 4,000,057 |
| 2023-12-01 | $0.88 | $0.93 | $0.84 | $0.90 | $0.90 | 3,503,234 |
| 2023-11-30 | $0.88 | $0.91 | $0.84 | $0.87 | $0.87 | 2,619,202 |
| 2023-11-29 | $0.93 | $0.98 | $0.86 | $0.88 | $0.88 | 5,080,095 |
| 2023-11-28 | $0.87 | $0.90 | $0.80 | $0.89 | $0.89 | 1,923,168 |
| 2023-11-27 | $0.83 | $0.89 | $0.77 | $0.87 | $0.87 | 3,680,128 |
| 2023-11-24 | $0.82 | $0.88 | $0.79 | $0.84 | $0.84 | 2,519,928 |
| 2023-11-22 | $0.90 | $0.91 | $0.77 | $0.81 | $0.81 | 5,082,013 |
| 2023-11-21 | $0.88 | $0.96 | $0.86 | $0.89 | $0.89 | 5,559,943 |
| 2023-11-20 | $0.97 | $0.99 | $0.85 | $0.94 | $0.94 | 9,859,265 |
| 2023-11-17 | $0.90 | $1.04 | $0.87 | $0.95 | $0.95 | 12,304,073 |
| 2023-11-16 | $0.82 | $0.95 | $0.82 | $0.89 | $0.89 | 15,574,016 |
| 2023-11-15 | $0.68 | $0.87 | $0.67 | $0.80 | $0.80 | 21,105,226 |
| 2023-11-14 | $0.67 | $0.70 | $0.63 | $0.68 | $0.68 | 24,256,684 |
| 2023-11-13 | $0.70 | $0.70 | $0.59 | $0.64 | $0.64 | 81,862,707 |
| 2023-11-10 | $4.85 | $5.00 | $4.71 | $4.76 | $4.76 | 885,055 |
| 2023-11-09 | $5.55 | $5.61 | $4.91 | $4.92 | $4.92 | 948,001 |
| 2023-11-08 | $5.42 | $5.49 | $5.15 | $5.45 | $5.45 | 885,273 |
| 2023-11-07 | $5.48 | $5.64 | $5.32 | $5.42 | $5.42 | 1,171,774 |
| 2023-11-06 | $5.43 | $5.71 | $5.40 | $5.48 | $5.48 | 1,141,275 |
| 2023-11-03 | $5.18 | $5.48 | $5.12 | $5.37 | $5.37 | 1,219,918 |
| 2023-11-02 | $5.30 | $5.30 | $4.99 | $5.07 | $5.07 | 960,230 |
| 2023-11-01 | $5.00 | $5.17 | $4.79 | $5.09 | $5.09 | 1,087,815 |
| 2023-10-31 | $4.58 | $5.02 | $4.57 | $4.98 | $4.98 | 2,000,200 |
| 2023-10-30 | $4.59 | $4.75 | $4.35 | $4.58 | $4.58 | 1,086,628 |
| 2023-10-27 | $4.61 | $4.78 | $4.33 | $4.42 | $4.42 | 2,507,278 |
| 2023-10-26 | $4.63 | $4.74 | $4.36 | $4.58 | $4.58 | 1,517,120 |
| 2023-10-25 | $4.97 | $4.97 | $4.55 | $4.66 | $4.66 | 1,537,728 |
| 2023-10-24 | $5.03 | $5.10 | $4.87 | $4.97 | $4.97 | 1,340,488 |
| 2023-10-23 | $5.28 | $5.29 | $4.97 | $4.98 | $4.98 | 877,352 |
| 2023-10-20 | $5.33 | $5.39 | $5.14 | $5.28 | $5.28 | 969,459 |
| 2023-10-19 | $5.23 | $5.39 | $5.09 | $5.32 | $5.32 | 1,198,148 |
| 2023-10-18 | $5.41 | $5.52 | $5.23 | $5.28 | $5.28 | 522,012 |
| 2023-10-17 | $5.58 | $5.66 | $5.50 | $5.52 | $5.52 | 896,322 |
| 2023-10-16 | $5.39 | $5.59 | $5.20 | $5.56 | $5.56 | 2,167,281 |
| 2023-10-13 | $5.40 | $5.45 | $5.18 | $5.32 | $5.32 | 714,451 |
| 2023-10-12 | $5.91 | $6.06 | $5.49 | $5.54 | $5.54 | 950,907 |
| 2023-10-11 | $6.03 | $6.16 | $5.84 | $5.90 | $5.90 | 510,016 |
| 2023-10-10 | $5.74 | $6.09 | $5.74 | $6.03 | $6.03 | 793,803 |
| 2023-10-09 | $6.05 | $6.08 | $5.69 | $5.76 | $5.76 | 721,338 |
| 2023-10-06 | $5.91 | $6.13 | $5.69 | $6.06 | $6.06 | 520,966 |
| 2023-10-05 | $5.99 | $6.06 | $5.89 | $5.92 | $5.92 | 712,546 |
| 2023-10-04 | $6.20 | $6.25 | $5.98 | $6.02 | $6.02 | 755,959 |
| 2023-10-03 | $6.80 | $6.98 | $6.18 | $6.26 | $6.26 | 1,237,678 |
| 2023-10-02 | $6.83 | $6.90 | $6.29 | $6.49 | $6.49 | 844,273 |
| 2023-09-29 | $6.85 | $6.92 | $6.58 | $6.85 | $6.85 | 867,420 |
| 2023-09-28 | $6.63 | $6.90 | $6.60 | $6.77 | $6.77 | 1,224,767 |
| 2023-09-27 | $6.64 | $6.93 | $6.54 | $6.66 | $6.66 | 957,181 |
| 2023-09-26 | $6.57 | $6.84 | $6.38 | $6.63 | $6.63 | 578,504 |
| 2023-09-25 | $6.64 | $6.72 | $6.24 | $6.56 | $6.56 | 1,871,661 |
| 2023-09-22 | $6.86 | $6.86 | $6.47 | $6.65 | $6.65 | 1,017,815 |
| 2023-09-21 | $6.67 | $6.96 | $6.49 | $6.82 | $6.82 | 1,206,526 |
| 2023-09-20 | $7.40 | $7.47 | $6.68 | $6.77 | $6.77 | 1,202,871 |
| 2023-09-19 | $7.42 | $7.52 | $7.32 | $7.40 | $7.40 | 587,193 |
| 2023-09-18 | $7.54 | $7.54 | $7.15 | $7.43 | $7.43 | 1,354,884 |
| 2023-09-15 | $8.00 | $8.18 | $7.45 | $7.55 | $7.55 | 1,084,666 |
| 2023-09-14 | $7.94 | $8.28 | $7.73 | $8.00 | $8.00 | 2,458,415 |
| 2023-09-13 | $7.64 | $7.78 | $7.55 | $7.58 | $7.58 | 689,102 |
| 2023-09-12 | $7.80 | $7.92 | $7.61 | $7.68 | $7.68 | 376,033 |
| 2023-09-11 | $7.75 | $7.98 | $7.72 | $7.83 | $7.83 | 1,879,871 |
| 2023-09-08 | $7.69 | $8.22 | $7.64 | $7.79 | $7.79 | 671,584 |
| 2023-09-07 | $7.51 | $7.63 | $7.43 | $7.57 | $7.57 | 476,335 |
| 2023-09-06 | $8.03 | $8.03 | $7.45 | $7.55 | $7.55 | 853,416 |
| 2023-09-05 | $7.88 | $8.25 | $7.81 | $7.92 | $7.92 | 814,684 |
| 2023-09-01 | $7.53 | $8.15 | $7.46 | $7.90 | $7.90 | 1,034,035 |
| 2023-08-31 | $7.50 | $7.69 | $7.39 | $7.48 | $7.48 | 1,227,333 |
| 2023-08-30 | $7.57 | $8.09 | $7.47 | $7.50 | $7.50 | 1,948,905 |
| 2023-08-29 | $6.80 | $7.86 | $6.76 | $7.59 | $7.59 | 1,231,726 |
| 2023-08-28 | $6.95 | $7.04 | $6.52 | $6.60 | $6.60 | 776,043 |
| 2023-08-25 | $7.01 | $7.17 | $6.78 | $6.90 | $6.90 | 650,521 |
| 2023-08-24 | $7.26 | $7.27 | $6.85 | $7.01 | $7.01 | 425,813 |
| 2023-08-23 | $7.56 | $7.68 | $7.26 | $7.27 | $7.27 | 575,628 |
| 2023-08-22 | $7.40 | $7.73 | $7.31 | $7.54 | $7.54 | 1,341,005 |
| 2023-08-21 | $7.14 | $7.45 | $7.14 | $7.34 | $7.34 | 447,911 |
| 2023-08-18 | $7.09 | $7.39 | $7.02 | $7.15 | $7.15 | 694,717 |
| 2023-08-17 | $7.72 | $7.83 | $7.15 | $7.16 | $7.16 | 588,576 |
| 2023-08-16 | $7.75 | $7.99 | $7.46 | $7.72 | $7.72 | 683,661 |
| 2023-08-15 | $7.94 | $8.07 | $7.69 | $7.77 | $7.77 | 438,361 |
| 2023-08-14 | $8.16 | $8.20 | $7.94 | $7.96 | $7.96 | 989,282 |
| 2023-08-11 | $8.32 | $8.45 | $8.21 | $8.22 | $8.22 | 373,813 |
| 2023-08-10 | $8.48 | $8.65 | $8.32 | $8.34 | $8.34 | 422,134 |
| 2023-08-09 | $8.66 | $8.76 | $8.33 | $8.48 | $8.48 | 559,466 |
| 2023-08-08 | $9.11 | $9.37 | $8.65 | $8.66 | $8.66 | 554,996 |
| 2023-08-07 | $9.95 | $9.95 | $9.09 | $9.14 | $9.14 | 643,728 |
| 2023-08-04 | $9.90 | $10.15 | $9.74 | $9.85 | $9.85 | 820,011 |
| 2023-08-03 | $9.59 | $9.92 | $9.52 | $9.83 | $9.83 | 272,848 |
| 2023-08-02 | $9.78 | $9.88 | $9.62 | $9.69 | $9.69 | 227,498 |
| 2023-08-01 | $9.86 | $9.96 | $9.53 | $9.81 | $9.81 | 557,308 |
| 2023-07-31 | $9.83 | $9.95 | $9.80 | $9.87 | $9.87 | 329,448 |
| 2023-07-28 | $9.68 | $9.90 | $9.68 | $9.82 | $9.82 | 255,362 |
| 2023-07-27 | $9.93 | $9.98 | $9.58 | $9.60 | $9.60 | 292,027 |
| 2023-07-26 | $9.76 | $9.95 | $9.72 | $9.87 | $9.87 | 261,218 |
| 2023-07-25 | $9.77 | $10.10 | $9.71 | $9.80 | $9.80 | 374,521 |
| 2023-07-24 | $10.62 | $10.72 | $9.84 | $9.85 | $9.85 | 567,482 |
| 2023-07-21 | $10.49 | $10.77 | $10.44 | $10.62 | $10.62 | 576,395 |
| 2023-07-20 | $10.45 | $10.60 | $10.34 | $10.44 | $10.44 | 374,320 |
| 2023-07-19 | $10.67 | $10.74 | $10.40 | $10.43 | $10.43 | 659,500 |
| 2023-07-18 | $10.88 | $11.07 | $10.60 | $10.69 | $10.69 | 437,007 |
| 2023-07-17 | $10.93 | $11.12 | $10.84 | $10.89 | $10.89 | 533,537 |
| 2023-07-14 | $10.88 | $11.01 | $10.68 | $10.95 | $10.95 | 437,168 |
| 2023-07-13 | $10.83 | $11.01 | $10.76 | $10.86 | $10.86 | 335,743 |
| 2023-07-12 | $10.70 | $10.86 | $10.61 | $10.78 | $10.78 | 303,079 |
| 2023-07-11 | $10.75 | $10.77 | $10.53 | $10.59 | $10.59 | 514,932 |
| 2023-07-10 | $10.26 | $10.81 | $10.26 | $10.76 | $10.76 | 414,570 |
| 2023-07-07 | $10.21 | $10.50 | $9.97 | $10.25 | $10.25 | 639,811 |
| 2023-07-06 | $10.50 | $10.53 | $10.04 | $10.21 | $10.21 | 666,468 |
| 2023-07-05 | $10.48 | $10.71 | $10.35 | $10.67 | $10.67 | 441,711 |
| 2023-07-03 | $10.34 | $10.55 | $10.26 | $10.47 | $10.47 | 248,687 |
| 2023-06-30 | $10.35 | $10.69 | $10.21 | $10.37 | $10.37 | 675,885 |
| 2023-06-29 | $10.24 | $10.44 | $9.96 | $10.27 | $10.27 | 784,750 |
| 2023-06-28 | $9.75 | $10.27 | $9.60 | $10.25 | $10.25 | 649,642 |
| 2023-06-27 | $9.87 | $9.87 | $9.59 | $9.74 | $9.74 | 428,598 |
| 2023-06-26 | $10.18 | $10.18 | $9.48 | $9.79 | $9.79 | 669,391 |
| 2023-06-23 | $10.15 | $10.40 | $9.99 | $10.25 | $10.25 | 1,096,206 |
| 2023-06-22 | $10.58 | $10.67 | $10.05 | $10.23 | $10.23 | 728,370 |
| 2023-06-21 | $10.58 | $10.91 | $10.14 | $10.64 | $10.64 | 1,350,013 |
| 2023-06-20 | $10.14 | $10.80 | $9.80 | $10.62 | $10.62 | 1,215,007 |
| 2023-06-16 | $10.03 | $10.35 | $9.66 | $10.22 | $10.22 | 1,777,451 |
| 2023-06-15 | $9.53 | $10.29 | $9.48 | $9.91 | $9.91 | 1,186,687 |
| 2023-06-14 | $9.50 | $9.83 | $8.96 | $9.53 | $9.53 | 862,126 |
| 2023-06-13 | $9.35 | $10.13 | $9.34 | $9.46 | $9.46 | 1,258,362 |
| 2023-06-12 | $9.40 | $9.41 | $9.08 | $9.23 | $9.23 | 383,780 |
| 2023-06-09 | $9.30 | $9.40 | $9.16 | $9.39 | $9.39 | 259,569 |
| 2023-06-08 | $9.36 | $9.38 | $9.06 | $9.28 | $9.28 | 398,827 |
| 2023-06-07 | $9.51 | $9.67 | $9.29 | $9.38 | $9.38 | 494,172 |
| 2023-06-06 | $9.17 | $9.61 | $9.04 | $9.50 | $9.50 | 647,540 |
| 2023-06-05 | $8.73 | $9.35 | $8.55 | $9.17 | $9.17 | 552,464 |
| 2023-06-02 | $8.80 | $9.12 | $8.43 | $8.79 | $8.79 | 1,309,197 |
| 2023-06-01 | $8.36 | $8.75 | $8.11 | $8.70 | $8.70 | 697,667 |
| 2023-05-31 | $8.19 | $8.50 | $8.05 | $8.35 | $8.35 | 884,640 |
| 2023-05-30 | $8.28 | $8.42 | $8.15 | $8.19 | $8.19 | 265,601 |
| 2023-05-26 | $8.27 | $8.39 | $8.18 | $8.29 | $8.29 | 299,547 |
| 2023-05-25 | $8.45 | $8.46 | $8.13 | $8.33 | $8.33 | 308,612 |
| 2023-05-24 | $8.52 | $8.62 | $8.22 | $8.45 | $8.45 | 670,934 |
| 2023-05-23 | $8.39 | $8.71 | $8.30 | $8.54 | $8.54 | 853,064 |
| 2023-05-22 | $8.15 | $8.51 | $8.10 | $8.38 | $8.38 | 404,641 |
| 2023-05-19 | $8.22 | $8.35 | $8.08 | $8.18 | $8.18 | 391,549 |
| 2023-05-18 | $8.31 | $8.31 | $7.98 | $8.12 | $8.12 | 279,458 |
| 2023-05-17 | $8.19 | $8.40 | $8.05 | $8.31 | $8.31 | 632,737 |
| 2023-05-16 | $8.19 | $8.53 | $7.91 | $8.18 | $8.18 | 514,934 |
| 2023-05-15 | $7.92 | $8.52 | $7.87 | $8.32 | $8.32 | 948,731 |
| 2023-05-12 | $8.08 | $8.23 | $7.88 | $7.89 | $7.89 | 374,718 |
| 2023-05-11 | $8.20 | $8.30 | $7.98 | $8.02 | $8.02 | 319,813 |
| 2023-05-10 | $8.34 | $8.35 | $7.97 | $8.29 | $8.29 | 488,429 |
| 2023-05-09 | $8.37 | $8.37 | $8.06 | $8.28 | $8.28 | 523,890 |
| 2023-05-08 | $8.64 | $8.73 | $7.93 | $8.40 | $8.40 | 1,144,435 |
| 2023-05-05 | $8.93 | $9.06 | $8.81 | $8.98 | $8.98 | 527,960 |
| 2023-05-04 | $8.98 | $8.98 | $8.60 | $8.85 | $8.85 | 620,205 |
| 2023-05-03 | $9.04 | $9.15 | $8.79 | $9.00 | $9.00 | 733,374 |
| 2023-05-02 | $9.20 | $9.29 | $8.65 | $8.95 | $8.95 | 636,181 |
| 2023-05-01 | $8.88 | $9.40 | $8.74 | $9.25 | $9.25 | 420,122 |
| 2023-04-28 | $8.63 | $8.93 | $8.52 | $8.89 | $8.89 | 987,455 |
| 2023-04-27 | $8.90 | $8.91 | $8.59 | $8.63 | $8.63 | 272,718 |
| 2023-04-26 | $8.92 | $9.20 | $8.73 | $8.89 | $8.89 | 340,080 |
| 2023-04-25 | $9.05 | $9.10 | $8.93 | $8.95 | $8.95 | 1,435,481 |
| 2023-04-24 | $9.11 | $9.20 | $9.02 | $9.08 | $9.08 | 531,018 |
| 2023-04-21 | $9.17 | $9.52 | $9.09 | $9.15 | $9.15 | 447,809 |
| 2023-04-20 | $9.36 | $9.50 | $9.10 | $9.18 | $9.18 | 684,549 |
| 2023-04-19 | $9.20 | $9.63 | $9.15 | $9.43 | $9.43 | 322,069 |
| 2023-04-18 | $9.58 | $9.62 | $9.17 | $9.27 | $9.27 | 376,877 |
| 2023-04-17 | $8.87 | $9.64 | $8.69 | $9.57 | $9.57 | 973,136 |
| 2023-04-14 | $9.07 | $9.12 | $8.69 | $8.84 | $8.84 | 390,698 |
| 2023-04-13 | $8.89 | $9.29 | $8.82 | $9.13 | $9.13 | 557,272 |
| 2023-04-12 | $8.73 | $9.02 | $8.71 | $8.86 | $8.86 | 474,010 |
| 2023-04-11 | $9.14 | $9.20 | $8.55 | $8.61 | $8.61 | 742,050 |
| 2023-04-10 | $9.11 | $9.22 | $8.92 | $9.16 | $9.16 | 537,635 |
| 2023-04-06 | $8.74 | $9.19 | $8.67 | $9.12 | $9.12 | 539,834 |
| 2023-04-05 | $8.67 | $8.83 | $8.43 | $8.66 | $8.66 | 573,782 |
| 2023-04-04 | $8.63 | $8.71 | $8.29 | $8.67 | $8.67 | 627,032 |
| 2023-04-03 | $8.10 | $8.64 | $8.02 | $8.63 | $8.63 | 603,098 |
| 2023-03-31 | $8.38 | $8.73 | $8.04 | $8.09 | $8.09 | 693,032 |
| 2023-03-30 | $8.26 | $8.39 | $8.04 | $8.33 | $8.33 | 3,939,010 |
| 2023-03-29 | $8.13 | $8.27 | $8.03 | $8.25 | $8.25 | 456,818 |
| 2023-03-28 | $8.10 | $8.34 | $7.97 | $8.04 | $8.04 | 833,949 |
| 2023-03-27 | $8.04 | $8.28 | $8.04 | $8.14 | $8.14 | 505,773 |
| 2023-03-24 | $8.06 | $8.06 | $7.66 | $8.01 | $8.01 | 927,964 |
| 2023-03-23 | $7.94 | $8.25 | $7.85 | $8.15 | $8.15 | 608,134 |
| 2023-03-22 | $8.25 | $8.25 | $7.88 | $7.90 | $7.90 | 603,687 |
| 2023-03-21 | $8.00 | $8.32 | $7.89 | $8.24 | $8.24 | 482,163 |
| 2023-03-20 | $8.03 | $8.28 | $7.93 | $7.95 | $7.95 | 544,894 |
| 2023-03-17 | $8.11 | $8.42 | $7.72 | $7.89 | $7.89 | 958,354 |
| 2023-03-16 | $7.95 | $8.27 | $7.86 | $8.12 | $8.12 | 476,255 |
| 2023-03-15 | $8.06 | $8.17 | $7.85 | $7.99 | $7.99 | 618,842 |
| 2023-03-14 | $8.29 | $8.63 | $8.03 | $8.14 | $8.14 | 1,004,784 |
| 2023-03-13 | $7.72 | $8.46 | $7.69 | $8.26 | $8.26 | 1,163,633 |
| 2023-03-10 | $7.84 | $8.39 | $7.61 | $7.89 | $7.89 | 1,669,683 |
| 2023-03-09 | $7.88 | $8.19 | $7.56 | $7.66 | $7.66 | 1,782,974 |
| 2023-03-08 | $7.45 | $7.89 | $7.43 | $7.88 | $7.88 | 1,592,926 |
| 2023-03-07 | $7.07 | $8.10 | $6.98 | $7.41 | $7.41 | 3,414,396 |
| 2023-03-06 | $7.60 | $7.74 | $5.77 | $7.07 | $7.07 | 15,707,956 |
| 2023-03-03 | $12.62 | $12.93 | $12.39 | $12.78 | $12.78 | 584,550 |
| 2023-03-02 | $12.07 | $12.70 | $11.87 | $12.62 | $12.62 | 1,026,498 |
| 2023-03-01 | $12.41 | $12.42 | $11.88 | $12.24 | $12.24 | 567,156 |
| 2023-02-28 | $12.24 | $12.70 | $12.12 | $12.46 | $12.46 | 972,485 |
| 2023-02-27 | $12.18 | $12.41 | $11.73 | $12.12 | $12.12 | 938,998 |
| 2023-02-24 | $12.53 | $12.63 | $11.86 | $12.07 | $12.07 | 1,540,330 |
| 2023-02-23 | $12.74 | $13.09 | $12.43 | $12.77 | $12.77 | 1,109,086 |
| 2023-02-22 | $12.91 | $13.13 | $12.67 | $12.69 | $12.69 | 829,257 |
| 2023-02-21 | $12.95 | $13.20 | $12.80 | $12.83 | $12.83 | 632,474 |
| 2023-02-17 | $13.18 | $13.33 | $12.97 | $13.13 | $13.13 | 596,168 |
| 2023-02-16 | $12.88 | $13.36 | $12.87 | $13.08 | $13.08 | 1,100,211 |
| 2023-02-15 | $13.00 | $13.25 | $12.81 | $13.09 | $13.09 | 1,465,559 |
| 2023-02-14 | $13.48 | $13.57 | $12.92 | $13.25 | $13.25 | 1,214,155 |
| 2023-02-13 | $14.17 | $14.53 | $13.33 | $13.53 | $13.53 | 604,604 |
| 2023-02-10 | $13.79 | $14.32 | $13.66 | $14.29 | $14.29 | 1,192,135 |
| 2023-02-09 | $13.72 | $14.13 | $13.72 | $13.86 | $13.86 | 906,210 |
| 2023-02-08 | $13.99 | $14.41 | $13.68 | $13.72 | $13.72 | 731,902 |
| 2023-02-07 | $13.91 | $14.16 | $13.61 | $14.08 | $14.08 | 931,859 |
| 2023-02-06 | $13.99 | $14.17 | $13.42 | $13.73 | $13.73 | 1,090,123 |
| 2023-02-03 | $14.81 | $15.25 | $13.90 | $14.05 | $14.05 | 1,890,062 |
| 2023-02-02 | $17.03 | $17.61 | $14.22 | $14.33 | $14.33 | 1,994,289 |
| 2023-02-01 | $16.89 | $17.15 | $16.22 | $16.97 | $16.97 | 653,793 |
| 2023-01-31 | $16.88 | $17.51 | $16.73 | $16.90 | $16.90 | 472,625 |
| 2023-01-30 | $17.67 | $18.54 | $16.70 | $16.85 | $16.85 | 448,703 |
| 2023-01-27 | $16.75 | $17.68 | $16.70 | $17.48 | $17.48 | 1,016,459 |
| 2023-01-26 | $16.95 | $17.10 | $16.59 | $16.82 | $16.82 | 290,232 |
| 2023-01-25 | $16.18 | $16.98 | $16.00 | $16.77 | $16.77 | 496,682 |
| 2023-01-24 | $16.56 | $16.83 | $16.07 | $16.40 | $16.40 | 473,206 |
| 2023-01-23 | $16.63 | $16.68 | $16.13 | $16.59 | $16.59 | 323,453 |
| 2023-01-20 | $17.02 | $17.02 | $16.20 | $16.65 | $16.65 | 306,644 |
| 2023-01-19 | $17.16 | $17.16 | $16.36 | $16.68 | $16.68 | 239,201 |
| 2023-01-18 | $17.97 | $18.24 | $17.18 | $17.23 | $17.23 | 326,198 |
| 2023-01-17 | $17.89 | $18.13 | $17.32 | $17.90 | $17.90 | 823,185 |
| 2023-01-13 | $17.54 | $18.48 | $17.54 | $17.95 | $17.95 | 432,907 |
| 2023-01-12 | $16.54 | $17.72 | $16.34 | $17.63 | $17.63 | 232,157 |
| 2023-01-11 | $17.27 | $17.43 | $16.20 | $16.54 | $16.54 | 208,957 |
| 2023-01-10 | $16.31 | $17.32 | $16.31 | $17.25 | $17.25 | 214,723 |
| 2023-01-09 | $16.71 | $16.76 | $16.22 | $16.31 | $16.31 | 218,249 |
| 2023-01-06 | $15.34 | $16.64 | $15.21 | $16.55 | $16.55 | 326,954 |
| 2023-01-05 | $14.77 | $15.56 | $14.65 | $15.23 | $15.23 | 295,360 |
| 2023-01-04 | $15.24 | $15.30 | $14.65 | $14.97 | $14.97 | 267,139 |
| 2023-01-03 | $15.93 | $16.53 | $14.89 | $15.07 | $15.07 | 362,178 |
| 2022-12-30 | $16.13 | $16.58 | $15.72 | $15.75 | $15.75 | 326,150 |
| 2022-12-29 | $15.63 | $16.40 | $15.15 | $16.13 | $16.13 | 178,986 |
| 2022-12-28 | $15.11 | $15.67 | $14.99 | $15.49 | $15.49 | 256,210 |
| 2022-12-27 | $15.12 | $15.65 | $14.98 | $15.03 | $15.03 | 182,116 |
| 2022-12-23 | $15.30 | $15.34 | $14.91 | $15.08 | $15.08 | 288,761 |
| 2022-12-22 | $14.98 | $15.36 | $14.86 | $15.29 | $15.29 | 332,711 |
| 2022-12-21 | $15.12 | $15.48 | $14.87 | $15.00 | $15.00 | 260,740 |
| 2022-12-20 | $14.56 | $15.24 | $14.47 | $15.04 | $15.04 | 254,720 |
| 2022-12-19 | $15.45 | $15.45 | $14.02 | $14.60 | $14.60 | 395,295 |
| 2022-12-16 | $15.50 | $15.93 | $15.05 | $15.59 | $15.59 | 665,219 |
| 2022-12-15 | $15.96 | $16.19 | $15.55 | $15.65 | $15.65 | 251,910 |
| 2022-12-14 | $16.33 | $16.92 | $15.94 | $16.17 | $16.17 | 469,892 |
| 2022-12-13 | $15.99 | $16.29 | $15.80 | $15.94 | $15.94 | 323,982 |
| 2022-12-12 | $15.22 | $16.02 | $15.18 | $15.59 | $15.59 | 363,922 |
| 2022-12-09 | $15.46 | $15.56 | $15.07 | $15.16 | $15.16 | 236,427 |
| 2022-12-08 | $15.21 | $15.65 | $14.95 | $15.51 | $15.51 | 214,837 |
| 2022-12-07 | $15.93 | $16.38 | $15.13 | $15.18 | $15.18 | 251,353 |
| 2022-12-06 | $15.57 | $16.29 | $15.31 | $15.92 | $15.92 | 362,417 |
| 2022-12-05 | $16.44 | $16.93 | $15.34 | $15.65 | $15.65 | 391,113 |
| 2022-12-02 | $15.72 | $16.71 | $15.72 | $16.64 | $16.64 | 435,118 |
| 2022-12-01 | $15.46 | $16.08 | $15.32 | $15.86 | $15.86 | 678,067 |
| 2022-11-30 | $15.90 | $16.17 | $15.01 | $15.22 | $15.22 | 683,457 |
| 2022-11-29 | $17.17 | $17.50 | $15.72 | $15.79 | $15.79 | 344,737 |
| 2022-11-28 | $17.41 | $17.68 | $16.85 | $16.99 | $16.99 | 195,970 |
| 2022-11-25 | $17.71 | $17.86 | $17.44 | $17.53 | $17.53 | 65,539 |
| 2022-11-23 | $17.79 | $18.14 | $17.55 | $17.70 | $17.70 | 269,025 |
| 2022-11-22 | $18.32 | $18.32 | $17.66 | $17.94 | $17.94 | 351,000 |
| 2022-11-21 | $18.43 | $18.79 | $18.12 | $18.24 | $18.24 | 288,544 |
| 2022-11-18 | $18.51 | $18.88 | $17.95 | $18.37 | $18.37 | 537,513 |
| 2022-11-17 | $17.85 | $18.32 | $17.41 | $18.00 | $18.00 | 312,645 |
| 2022-11-16 | $17.97 | $18.96 | $17.43 | $17.97 | $17.97 | 342,435 |
| 2022-11-15 | $17.82 | $18.33 | $17.64 | $17.98 | $17.98 | 412,550 |
| 2022-11-14 | $17.08 | $18.41 | $16.35 | $17.43 | $17.43 | 670,743 |
| 2022-11-11 | $16.97 | $17.26 | $16.22 | $16.99 | $16.99 | 685,878 |
| 2022-11-10 | $16.95 | $17.22 | $16.68 | $16.95 | $16.95 | 301,813 |
| 2022-11-09 | $15.91 | $16.75 | $15.82 | $16.21 | $16.21 | 434,867 |
| 2022-11-08 | $15.99 | $16.30 | $15.01 | $16.21 | $16.21 | 583,040 |
| 2022-11-07 | $15.18 | $15.75 | $15.11 | $15.54 | $15.54 | 143,998 |
| 2022-11-04 | $15.65 | $15.65 | $14.92 | $15.16 | $15.16 | 200,292 |
| 2022-11-03 | $15.08 | $15.64 | $14.90 | $15.23 | $15.23 | 159,754 |
| 2022-11-02 | $15.98 | $16.12 | $15.18 | $15.18 | $15.18 | 205,776 |
| 2022-11-01 | $15.77 | $16.22 | $15.14 | $16.00 | $16.00 | 194,444 |
| 2022-10-31 | $15.28 | $15.99 | $15.28 | $15.61 | $15.61 | 300,028 |
| 2022-10-28 | $14.36 | $15.66 | $14.16 | $15.37 | $15.37 | 465,125 |
| 2022-10-27 | $16.47 | $16.51 | $14.24 | $14.33 | $14.33 | 319,231 |
| 2022-10-26 | $16.52 | $17.10 | $16.29 | $16.48 | $16.48 | 328,930 |
| 2022-10-25 | $17.02 | $17.30 | $16.31 | $16.51 | $16.51 | 638,015 |
| 2022-10-24 | $16.57 | $17.09 | $16.23 | $16.88 | $16.88 | 388,075 |
| 2022-10-21 | $16.63 | $16.76 | $16.25 | $16.58 | $16.58 | 375,591 |
| 2022-10-20 | $16.00 | $16.72 | $16.00 | $16.55 | $16.55 | 319,139 |
| 2022-10-19 | $16.81 | $17.03 | $15.80 | $16.12 | $16.12 | 331,078 |
| 2022-10-18 | $16.31 | $17.14 | $16.22 | $17.00 | $17.00 | 259,149 |
| 2022-10-17 | $15.99 | $16.19 | $15.72 | $16.10 | $16.10 | 223,055 |
| 2022-10-14 | $15.74 | $15.85 | $15.32 | $15.72 | $15.72 | 365,575 |
| 2022-10-13 | $14.82 | $15.76 | $14.82 | $15.64 | $15.64 | 312,847 |
| 2022-10-12 | $15.16 | $15.45 | $14.68 | $15.42 | $15.42 | 220,670 |
| 2022-10-11 | $15.35 | $15.61 | $14.87 | $15.16 | $15.16 | 160,193 |
| 2022-10-10 | $15.77 | $15.79 | $15.19 | $15.48 | $15.48 | 141,771 |
| 2022-10-07 | $16.42 | $16.46 | $15.72 | $15.82 | $15.82 | 172,092 |
| 2022-10-06 | $16.41 | $16.86 | $15.99 | $16.70 | $16.70 | 250,096 |
| 2022-10-05 | $15.79 | $15.94 | $15.57 | $15.75 | $15.75 | 269,874 |
| 2022-10-04 | $15.71 | $16.07 | $15.57 | $16.02 | $16.02 | 289,139 |
| 2022-10-03 | $15.85 | $15.92 | $15.15 | $15.35 | $15.35 | 300,821 |
| 2022-09-30 | $14.80 | $16.03 | $14.76 | $15.74 | $15.74 | 469,860 |
| 2022-09-29 | $14.49 | $14.90 | $14.19 | $14.82 | $14.82 | 321,286 |
| 2022-09-28 | $14.54 | $14.80 | $14.15 | $14.67 | $14.67 | 176,583 |
| 2022-09-27 | $14.03 | $14.76 | $13.94 | $14.30 | $14.30 | 287,506 |
| 2022-09-26 | $13.07 | $13.97 | $13.07 | $13.86 | $13.86 | 309,409 |
| 2022-09-23 | $13.60 | $13.62 | $12.83 | $13.07 | $13.07 | 283,091 |
| 2022-09-22 | $13.49 | $13.95 | $13.26 | $13.85 | $13.85 | 284,738 |
| 2022-09-21 | $14.32 | $14.32 | $13.42 | $13.50 | $13.50 | 302,024 |
| 2022-09-20 | $13.67 | $14.51 | $13.57 | $14.29 | $14.29 | 391,304 |
| 2022-09-19 | $13.34 | $14.17 | $13.34 | $13.90 | $13.90 | 432,416 |
| 2022-09-16 | $14.09 | $14.29 | $13.20 | $13.47 | $13.47 | 1,797,028 |
| 2022-09-15 | $14.88 | $15.03 | $14.11 | $14.39 | $14.39 | 319,517 |
| 2022-09-14 | $16.05 | $16.05 | $14.91 | $15.01 | $15.01 | 322,361 |
| 2022-09-13 | $16.70 | $17.03 | $16.06 | $16.07 | $16.07 | 234,976 |
| 2022-09-12 | $16.37 | $17.88 | $16.35 | $17.29 | $17.29 | 507,122 |
| 2022-09-09 | $17.08 | $17.22 | $16.23 | $16.25 | $16.25 | 225,157 |
| 2022-09-08 | $16.11 | $17.00 | $16.00 | $16.98 | $16.98 | 238,409 |
| 2022-09-07 | $15.71 | $16.28 | $15.66 | $16.21 | $16.21 | 353,067 |
| 2022-09-06 | $17.11 | $17.14 | $15.65 | $15.69 | $15.69 | 302,392 |
| 2022-09-02 | $17.38 | $17.67 | $17.01 | $17.12 | $17.12 | 166,403 |
| 2022-09-01 | $15.89 | $17.27 | $15.64 | $17.22 | $17.22 | 351,568 |
| 2022-08-31 | $16.32 | $16.35 | $15.80 | $15.91 | $15.91 | 331,697 |
| 2022-08-30 | $16.60 | $16.85 | $16.08 | $16.24 | $16.24 | 191,409 |
| 2022-08-29 | $16.23 | $16.63 | $15.74 | $16.59 | $16.59 | 273,360 |
| 2022-08-26 | $18.25 | $18.25 | $16.18 | $16.46 | $16.46 | 338,954 |
| 2022-08-25 | $17.53 | $18.22 | $17.35 | $18.22 | $18.22 | 389,077 |
| 2022-08-24 | $17.05 | $17.60 | $16.91 | $17.31 | $17.31 | 227,896 |
| 2022-08-23 | $16.09 | $17.24 | $15.98 | $17.07 | $17.07 | 334,098 |
| 2022-08-22 | $16.32 | $16.70 | $16.05 | $16.09 | $16.09 | 262,190 |
| 2022-08-19 | $16.32 | $16.75 | $16.01 | $16.53 | $16.53 | 255,705 |
| 2022-08-18 | $16.49 | $16.55 | $16.00 | $16.37 | $16.37 | 390,934 |
| 2022-08-17 | $16.90 | $17.06 | $16.25 | $16.47 | $16.47 | 248,681 |
| 2022-08-16 | $16.76 | $17.08 | $16.53 | $16.88 | $16.88 | 745,271 |
| 2022-08-15 | $16.61 | $17.08 | $16.59 | $16.76 | $16.76 | 421,785 |
| 2022-08-12 | $16.93 | $17.10 | $16.70 | $16.80 | $16.80 | 542,934 |
| 2022-08-11 | $16.93 | $17.21 | $16.65 | $16.80 | $16.80 | 237,217 |
| 2022-08-10 | $18.00 | $18.00 | $16.90 | $16.90 | $16.90 | 282,992 |
| 2022-08-09 | $17.94 | $18.37 | $17.46 | $17.65 | $17.65 | 438,710 |
| 2022-08-08 | $18.18 | $18.59 | $17.70 | $18.00 | $18.00 | 466,822 |
| 2022-08-05 | $16.42 | $18.46 | $16.29 | $18.00 | $18.00 | 376,452 |
| 2022-08-04 | $14.65 | $16.86 | $14.40 | $16.77 | $16.77 | 309,026 |
| 2022-08-03 | $14.19 | $14.77 | $13.66 | $14.40 | $14.40 | 427,285 |
| 2022-08-02 | $13.54 | $14.22 | $13.43 | $14.20 | $14.20 | 257,454 |
| 2022-08-01 | $15.41 | $15.41 | $13.56 | $13.62 | $13.62 | 412,442 |
| 2022-07-29 | $15.73 | $15.73 | $15.08 | $15.41 | $15.41 | 231,610 |
| 2022-07-28 | $15.97 | $15.99 | $14.91 | $15.73 | $15.73 | 264,551 |
| 2022-07-27 | $15.43 | $16.01 | $15.16 | $15.88 | $15.88 | 132,834 |
| 2022-07-26 | $15.32 | $15.59 | $14.57 | $15.28 | $15.28 | 103,768 |
| 2022-07-25 | $15.13 | $15.50 | $14.75 | $15.36 | $15.36 | 188,869 |
| 2022-07-22 | $15.95 | $15.95 | $14.81 | $15.07 | $15.07 | 245,799 |
| 2022-07-21 | $16.04 | $16.24 | $15.56 | $15.90 | $15.90 | 206,694 |
| 2022-07-20 | $16.09 | $16.73 | $15.37 | $16.08 | $16.08 | 334,583 |
| 2022-07-19 | $15.37 | $16.39 | $15.19 | $16.11 | $16.11 | 229,073 |
| 2022-07-18 | $15.37 | $15.65 | $14.87 | $15.07 | $15.07 | 199,007 |
| 2022-07-15 | $15.31 | $15.46 | $14.59 | $15.24 | $15.24 | 193,716 |
| 2022-07-14 | $15.60 | $15.71 | $15.15 | $15.22 | $15.22 | 141,654 |
| 2022-07-13 | $14.96 | $15.96 | $14.80 | $15.84 | $15.84 | 164,385 |
| 2022-07-12 | $15.49 | $15.80 | $15.00 | $15.32 | $15.32 | 298,266 |
| 2022-07-11 | $16.25 | $16.43 | $15.47 | $15.49 | $15.49 | 313,473 |
| 2022-07-08 | $16.68 | $16.86 | $15.96 | $16.34 | $16.34 | 234,352 |
| 2022-07-07 | $15.99 | $16.67 | $15.99 | $16.65 | $16.65 | 245,100 |
| 2022-07-06 | $14.79 | $16.31 | $14.56 | $15.99 | $15.99 | 349,041 |
| 2022-07-05 | $13.68 | $14.76 | $13.23 | $14.73 | $14.73 | 435,474 |
| 2022-07-01 | $13.89 | $14.00 | $13.60 | $13.83 | $13.83 | 214,915 |
| 2022-06-30 | $14.13 | $14.31 | $13.80 | $13.96 | $13.96 | 221,225 |
| 2022-06-29 | $13.91 | $14.60 | $13.84 | $14.36 | $14.36 | 395,178 |
| 2022-06-28 | $15.07 | $15.56 | $14.02 | $14.06 | $14.06 | 284,990 |
| 2022-06-27 | $14.46 | $15.77 | $14.46 | $15.10 | $15.10 | 438,545 |
| 2022-06-24 | $16.04 | $16.25 | $14.33 | $14.42 | $14.42 | 1,598,618 |
| 2022-06-23 | $15.51 | $16.30 | $15.18 | $15.85 | $15.85 | 968,033 |
| 2022-06-22 | $15.68 | $16.20 | $15.46 | $15.47 | $15.47 | 430,928 |
| 2022-06-21 | $15.90 | $16.57 | $15.65 | $15.99 | $15.99 | 338,928 |
| 2022-06-17 | $14.95 | $15.88 | $14.87 | $15.61 | $15.61 | 937,686 |
| 2022-06-16 | $14.40 | $14.95 | $14.18 | $14.80 | $14.80 | 505,420 |
| 2022-06-15 | $14.22 | $14.86 | $13.88 | $14.75 | $14.75 | 442,039 |
| 2022-06-14 | $12.78 | $14.03 | $12.78 | $13.99 | $13.99 | 348,626 |
| 2022-06-13 | $13.92 | $14.02 | $12.45 | $12.94 | $12.94 | 536,559 |
| 2022-06-10 | $14.74 | $14.96 | $14.21 | $14.44 | $14.44 | 230,614 |
| 2022-06-09 | $15.33 | $15.52 | $15.01 | $15.09 | $15.09 | 297,524 |
| 2022-06-08 | $15.41 | $15.92 | $15.30 | $15.47 | $15.47 | 169,881 |
| 2022-06-07 | $14.62 | $15.50 | $14.32 | $15.43 | $15.43 | 331,761 |
| 2022-06-06 | $14.98 | $14.99 | $14.49 | $14.75 | $14.75 | 222,828 |
| 2022-06-03 | $14.37 | $15.00 | $14.36 | $14.76 | $14.76 | 263,594 |
| 2022-06-02 | $13.42 | $14.97 | $13.42 | $14.48 | $14.48 | 524,703 |
| 2022-06-01 | $12.79 | $13.45 | $12.66 | $13.38 | $13.38 | 519,182 |
| 2022-05-31 | $12.97 | $12.97 | $12.47 | $12.79 | $12.79 | 553,766 |
| 2022-05-27 | $12.57 | $13.20 | $12.12 | $13.00 | $13.00 | 337,318 |
| 2022-05-26 | $12.19 | $12.63 | $12.13 | $12.47 | $12.47 | 262,694 |
| 2022-05-25 | $11.83 | $12.23 | $11.83 | $12.08 | $12.08 | 196,842 |
| 2022-05-24 | $12.12 | $12.18 | $11.75 | $11.92 | $11.92 | 289,478 |
| 2022-05-23 | $12.16 | $12.50 | $12.10 | $12.25 | $12.25 | 200,032 |
| 2022-05-20 | $12.26 | $12.44 | $11.67 | $12.11 | $12.11 | 529,905 |
| 2022-05-19 | $11.79 | $12.42 | $11.35 | $12.03 | $12.03 | 538,615 |
| 2022-05-18 | $12.12 | $12.34 | $11.57 | $11.92 | $11.92 | 391,321 |
| 2022-05-17 | $11.35 | $12.41 | $11.27 | $12.32 | $12.32 | 583,315 |
| 2022-05-16 | $10.59 | $11.38 | $10.38 | $11.03 | $11.03 | 370,960 |
| 2022-05-13 | $10.39 | $10.93 | $10.32 | $10.65 | $10.65 | 445,231 |
| 2022-05-12 | $10.05 | $10.84 | $9.84 | $10.18 | $10.18 | 518,796 |
| 2022-05-11 | $11.24 | $11.49 | $9.93 | $10.16 | $10.16 | 617,820 |
| 2022-05-10 | $11.62 | $11.85 | $10.92 | $11.12 | $11.12 | 504,567 |
| 2022-05-09 | $11.52 | $11.58 | $10.97 | $11.15 | $11.15 | 665,549 |
| 2022-05-06 | $12.46 | $12.46 | $11.67 | $11.82 | $11.82 | 351,868 |
| 2022-05-05 | $13.27 | $13.27 | $12.37 | $12.47 | $12.47 | 267,024 |
| 2022-05-04 | $13.06 | $13.18 | $12.46 | $13.12 | $13.12 | 276,658 |
| 2022-05-03 | $12.90 | $13.30 | $12.61 | $13.07 | $13.07 | 225,852 |
| 2022-05-02 | $12.37 | $12.96 | $12.09 | $12.95 | $12.95 | 449,478 |
| 2022-04-29 | $12.38 | $12.79 | $12.06 | $12.32 | $12.32 | 362,374 |
| 2022-04-28 | $13.57 | $13.75 | $12.32 | $12.38 | $12.38 | 332,571 |
| 2022-04-27 | $14.11 | $14.12 | $13.36 | $13.39 | $13.39 | 538,078 |
| 2022-04-26 | $15.13 | $15.37 | $13.98 | $14.07 | $14.07 | 286,752 |
| 2022-04-25 | $14.98 | $15.33 | $14.78 | $15.28 | $15.28 | 262,466 |
| 2022-04-22 | $15.06 | $15.16 | $14.82 | $15.10 | $15.10 | 441,649 |
| 2022-04-21 | $15.82 | $15.82 | $14.93 | $15.05 | $15.05 | 386,731 |
| 2022-04-20 | $16.36 | $16.36 | $15.58 | $15.82 | $15.82 | 215,743 |
| 2022-04-19 | $16.10 | $16.51 | $15.84 | $16.27 | $16.27 | 141,719 |
| 2022-04-18 | $16.85 | $17.00 | $15.83 | $16.10 | $16.10 | 374,861 |
| 2022-04-14 | $15.65 | $17.07 | $15.56 | $17.01 | $17.01 | 358,545 |
| 2022-04-13 | $15.64 | $15.91 | $15.20 | $15.68 | $15.68 | 5,213,443 |
| 2022-04-12 | $16.13 | $16.37 | $15.34 | $15.54 | $15.54 | 248,238 |
| 2022-04-11 | $15.30 | $16.00 | $15.15 | $15.90 | $15.90 | 555,088 |
| 2022-04-08 | $16.12 | $16.31 | $15.01 | $15.41 | $15.41 | 445,153 |
| 2022-04-07 | $17.07 | $17.08 | $16.14 | $16.18 | $16.18 | 225,359 |
| 2022-04-06 | $16.60 | $17.16 | $16.40 | $16.89 | $16.89 | 544,664 |
| 2022-04-05 | $17.09 | $17.47 | $16.74 | $16.77 | $16.77 | 517,900 |
| 2022-04-04 | $16.96 | $17.45 | $16.69 | $17.08 | $17.08 | 370,099 |
| 2022-04-01 | $17.24 | $17.68 | $16.65 | $16.90 | $16.90 | 381,359 |
| 2022-03-31 | $17.54 | $17.86 | $17.16 | $17.24 | $17.24 | 265,892 |
| 2022-03-30 | $17.85 | $18.59 | $17.61 | $17.64 | $17.64 | 392,482 |
| 2022-03-29 | $17.83 | $18.08 | $17.61 | $17.85 | $17.85 | 740,710 |
| 2022-03-28 | $17.99 | $18.20 | $16.97 | $17.64 | $17.64 | 227,680 |
| 2022-03-25 | $17.43 | $18.15 | $17.41 | $17.92 | $17.92 | 282,347 |
| 2022-03-24 | $17.29 | $17.66 | $17.14 | $17.64 | $17.64 | 323,469 |
| 2022-03-23 | $17.01 | $17.37 | $16.69 | $17.27 | $17.27 | 363,455 |
| 2022-03-22 | $16.14 | $17.38 | $16.12 | $17.25 | $17.25 | 281,879 |
| 2022-03-21 | $16.92 | $17.20 | $16.06 | $16.13 | $16.13 | 233,928 |
| 2022-03-18 | $15.97 | $16.97 | $15.45 | $16.89 | $16.89 | 766,390 |
| 2022-03-17 | $15.78 | $16.06 | $15.55 | $15.95 | $15.95 | 461,809 |
| 2022-03-16 | $15.52 | $15.86 | $15.11 | $15.84 | $15.84 | 382,724 |
| 2022-03-15 | $14.33 | $15.27 | $14.16 | $15.20 | $15.20 | 515,523 |
| 2022-03-14 | $15.78 | $15.82 | $14.28 | $14.40 | $14.40 | 598,947 |
| 2022-03-11 | $16.08 | $16.09 | $15.37 | $15.81 | $15.81 | 244,732 |
| 2022-03-10 | $15.88 | $16.10 | $15.27 | $16.00 | $16.00 | 326,767 |
| 2022-03-09 | $16.19 | $16.30 | $15.33 | $16.00 | $16.00 | 839,624 |
| 2022-03-08 | $16.65 | $16.65 | $15.75 | $15.85 | $15.85 | 455,471 |
| 2022-03-07 | $15.63 | $17.00 | $15.40 | $16.62 | $16.62 | 398,271 |
| 2022-03-04 | $15.20 | $15.82 | $14.81 | $15.81 | $15.81 | 237,239 |
| 2022-03-03 | $15.43 | $15.88 | $15.00 | $15.37 | $15.37 | 195,357 |
| 2022-03-02 | $14.94 | $15.71 | $14.80 | $15.61 | $15.61 | 225,965 |
| 2022-03-01 | $14.94 | $15.30 | $14.74 | $14.94 | $14.94 | 320,673 |
| 2022-02-28 | $15.15 | $15.72 | $14.33 | $14.90 | $14.90 | 565,083 |
| 2022-02-25 | $13.96 | $15.36 | $13.96 | $15.34 | $15.34 | 362,312 |
| 2022-02-24 | $12.74 | $14.40 | $12.71 | $14.12 | $14.12 | 506,462 |
| 2022-02-23 | $13.55 | $13.91 | $13.30 | $13.42 | $13.42 | 741,821 |
| 2022-02-22 | $13.09 | $13.54 | $12.97 | $13.40 | $13.40 | 571,734 |
| 2022-02-18 | $12.25 | $13.48 | $12.03 | $13.26 | $13.26 | 690,432 |
| 2022-02-17 | $12.59 | $12.60 | $12.12 | $12.16 | $12.16 | 170,050 |
| 2022-02-16 | $12.57 | $12.92 | $12.39 | $12.77 | $12.77 | 205,124 |
| 2022-02-15 | $12.10 | $12.75 | $12.10 | $12.74 | $12.74 | 209,326 |
| 2022-02-14 | $12.63 | $12.63 | $11.80 | $11.88 | $11.88 | 533,961 |
| 2022-02-11 | $12.53 | $13.10 | $12.43 | $12.71 | $12.71 | 510,724 |
| 2022-02-10 | $12.42 | $13.17 | $12.34 | $12.60 | $12.60 | 854,001 |
| 2022-02-09 | $12.28 | $12.80 | $12.28 | $12.74 | $12.74 | 307,622 |
| 2022-02-08 | $11.81 | $12.21 | $11.55 | $12.16 | $12.16 | 427,158 |
| 2022-02-07 | $11.23 | $11.85 | $11.12 | $11.81 | $11.81 | 1,175,850 |
| 2022-02-04 | $10.83 | $11.36 | $10.56 | $11.23 | $11.23 | 775,075 |
| 2022-02-03 | $11.05 | $11.39 | $10.79 | $10.83 | $10.83 | 565,715 |
| 2022-02-02 | $11.61 | $11.83 | $11.28 | $11.44 | $11.44 | 420,379 |
| 2022-02-01 | $11.04 | $11.61 | $10.94 | $11.58 | $11.58 | 279,999 |
| 2022-01-31 | $10.35 | $10.92 | $10.35 | $10.92 | $10.92 | 456,309 |
| 2022-01-28 | $9.92 | $10.38 | $9.91 | $10.37 | $10.37 | 339,558 |
| 2022-01-27 | $10.47 | $10.55 | $9.95 | $10.10 | $10.10 | 511,214 |
| 2022-01-26 | $10.66 | $10.87 | $10.25 | $10.37 | $10.37 | 419,902 |
| 2022-01-25 | $9.87 | $10.64 | $9.86 | $10.50 | $10.50 | 494,113 |
| 2022-01-24 | $9.45 | $10.20 | $9.26 | $10.17 | $10.17 | 495,757 |
| 2022-01-21 | $9.86 | $10.23 | $9.58 | $9.74 | $9.74 | 494,684 |
| 2022-01-20 | $10.16 | $10.60 | $9.99 | $10.01 | $10.01 | 449,336 |
| 2022-01-19 | $10.02 | $10.79 | $9.51 | $10.14 | $10.14 | 373,326 |
| 2022-01-18 | $10.58 | $10.75 | $10.08 | $10.14 | $10.14 | 517,920 |
| 2022-01-14 | $10.67 | $11.04 | $10.42 | $10.81 | $10.81 | 466,028 |
| 2022-01-13 | $10.99 | $11.28 | $10.60 | $10.87 | $10.87 | 740,984 |
| 2022-01-12 | $12.39 | $12.39 | $10.67 | $11.11 | $11.11 | 1,579,894 |
| 2022-01-11 | $12.33 | $13.01 | $11.98 | $12.86 | $12.86 | 423,488 |
| 2022-01-10 | $12.69 | $12.70 | $11.75 | $12.45 | $12.45 | 570,434 |
| 2022-01-07 | $13.03 | $13.16 | $12.47 | $12.70 | $12.70 | 602,191 |
| 2022-01-06 | $13.15 | $13.56 | $12.88 | $13.15 | $13.15 | 203,695 |
| 2022-01-05 | $13.62 | $13.85 | $13.14 | $13.22 | $13.22 | 369,597 |
| 2022-01-04 | $14.51 | $14.65 | $13.46 | $13.63 | $13.63 | 426,690 |
| 2022-01-03 | $14.66 | $14.86 | $14.18 | $14.59 | $14.59 | 315,847 |
| 2021-12-31 | $14.50 | $14.78 | $14.36 | $14.54 | $14.54 | 616,475 |
| 2021-12-30 | $14.51 | $15.11 | $13.64 | $14.33 | $14.33 | 404,776 |
| 2021-12-29 | $14.52 | $14.83 | $14.13 | $14.51 | $14.51 | 167,877 |
| 2021-12-28 | $15.04 | $15.26 | $14.60 | $14.64 | $14.64 | 160,096 |
| 2021-12-27 | $15.32 | $15.46 | $14.78 | $15.30 | $15.30 | 245,627 |
| 2021-12-23 | $15.35 | $15.56 | $14.83 | $15.44 | $15.44 | 181,191 |
| 2021-12-22 | $14.36 | $15.31 | $14.26 | $15.27 | $15.27 | 246,730 |
| 2021-12-21 | $14.53 | $14.79 | $14.17 | $14.51 | $14.51 | 202,446 |
| 2021-12-20 | $13.85 | $14.37 | $13.55 | $14.27 | $14.27 | 451,053 |
| 2021-12-17 | $13.31 | $14.42 | $13.00 | $13.98 | $13.98 | 951,309 |
| 2021-12-16 | $13.85 | $14.18 | $13.43 | $13.54 | $13.54 | 226,937 |
| 2021-12-15 | $13.24 | $13.73 | $12.71 | $13.71 | $13.71 | 411,473 |
| 2021-12-14 | $13.82 | $13.82 | $13.12 | $13.19 | $13.19 | 323,399 |
| 2021-12-13 | $13.07 | $14.21 | $12.90 | $14.03 | $14.03 | 439,611 |
| 2021-12-10 | $13.56 | $13.69 | $13.04 | $13.20 | $13.20 | 380,906 |
| 2021-12-09 | $13.60 | $13.86 | $13.38 | $13.49 | $13.49 | 386,917 |
| 2021-12-08 | $13.30 | $13.71 | $13.13 | $13.68 | $13.68 | 303,201 |
| 2021-12-07 | $12.72 | $13.49 | $12.56 | $13.22 | $13.22 | 300,386 |
| 2021-12-06 | $12.70 | $12.83 | $11.90 | $12.64 | $12.64 | 581,255 |
| 2021-12-03 | $12.55 | $12.75 | $12.24 | $12.50 | $12.50 | 548,743 |
| 2021-12-02 | $12.49 | $12.75 | $12.01 | $12.69 | $12.69 | 285,887 |
| 2021-12-01 | $13.06 | $13.52 | $12.49 | $12.51 | $12.51 | 601,522 |
| 2021-11-30 | $12.65 | $13.00 | $12.01 | $12.80 | $12.80 | 840,007 |
| 2021-11-29 | $12.92 | $13.03 | $12.14 | $12.27 | $12.27 | 254,207 |
| 2021-11-26 | $12.87 | $13.24 | $12.40 | $12.62 | $12.62 | 216,150 |
| 2021-11-24 | $12.75 | $13.47 | $12.58 | $13.40 | $13.40 | 245,338 |
| 2021-11-23 | $13.40 | $13.59 | $12.33 | $12.76 | $12.76 | 703,137 |
| 2021-11-22 | $13.87 | $14.07 | $13.24 | $13.59 | $13.59 | 355,326 |
| 2021-11-19 | $13.40 | $13.88 | $13.25 | $13.79 | $13.79 | 534,479 |
| 2021-11-18 | $13.98 | $14.20 | $13.26 | $13.48 | $13.48 | 366,357 |
| 2021-11-17 | $14.19 | $14.68 | $13.71 | $13.82 | $13.82 | 415,785 |
| 2021-11-16 | $14.34 | $14.53 | $14.11 | $14.18 | $14.18 | 298,576 |
| 2021-11-15 | $15.68 | $15.68 | $14.47 | $14.54 | $14.54 | 265,961 |
| 2021-11-12 | $15.27 | $15.40 | $14.55 | $14.91 | $14.91 | 305,513 |
| 2021-11-11 | $15.97 | $15.97 | $15.14 | $15.25 | $15.25 | 606,663 |
| 2021-11-10 | $15.55 | $15.99 | $15.42 | $15.86 | $15.86 | 261,788 |
| 2021-11-09 | $16.63 | $16.64 | $15.26 | $15.55 | $15.55 | 452,223 |
| 2021-11-08 | $16.66 | $16.97 | $16.50 | $16.70 | $16.70 | 323,881 |
| 2021-11-05 | $16.52 | $17.22 | $16.20 | $16.46 | $16.46 | 385,674 |
| 2021-11-04 | $16.16 | $17.07 | $15.98 | $16.84 | $16.84 | 414,439 |
| 2021-11-03 | $16.33 | $16.40 | $15.27 | $16.20 | $16.20 | 721,256 |
| 2021-11-02 | $17.35 | $17.71 | $16.04 | $16.48 | $16.48 | 796,625 |
| 2021-11-01 | $17.45 | $18.62 | $17.18 | $18.49 | $18.49 | 412,876 |
| 2021-10-29 | $16.80 | $17.47 | $16.67 | $17.35 | $17.35 | 267,777 |
| 2021-10-28 | $16.10 | $16.79 | $15.95 | $16.73 | $16.73 | 191,313 |
| 2021-10-27 | $15.78 | $16.23 | $15.15 | $16.00 | $16.00 | 252,288 |
| 2021-10-26 | $16.22 | $16.36 | $15.84 | $15.96 | $15.96 | 247,435 |
| 2021-10-25 | $16.30 | $16.67 | $15.90 | $16.19 | $16.19 | 271,802 |
| 2021-10-22 | $16.00 | $16.42 | $15.80 | $16.35 | $16.35 | 331,343 |
| 2021-10-21 | $16.06 | $16.37 | $15.90 | $16.09 | $16.09 | 170,533 |
| 2021-10-20 | $16.16 | $16.65 | $15.77 | $16.11 | $16.11 | 570,230 |
| 2021-10-19 | $16.06 | $16.60 | $15.63 | $16.09 | $16.09 | 490,443 |
| 2021-10-18 | $16.75 | $16.98 | $15.98 | $16.03 | $16.03 | 394,619 |
| 2021-10-15 | $17.59 | $17.59 | $16.55 | $16.81 | $16.81 | 563,333 |
| 2021-10-14 | $17.36 | $17.50 | $17.15 | $17.25 | $17.25 | 366,627 |
| 2021-10-13 | $17.66 | $17.71 | $17.07 | $17.18 | $17.18 | 192,496 |
| 2021-10-12 | $17.60 | $17.73 | $17.23 | $17.57 | $17.57 | 157,880 |
| 2021-10-11 | $18.02 | $18.12 | $17.53 | $17.60 | $17.60 | 175,013 |
| 2021-10-08 | $18.36 | $18.75 | $17.78 | $17.95 | $17.95 | 268,503 |
| 2021-10-07 | $17.27 | $18.46 | $17.14 | $18.36 | $18.36 | 316,343 |
| 2021-10-06 | $16.52 | $17.40 | $16.45 | $17.20 | $17.20 | 462,368 |
| 2021-10-05 | $17.16 | $17.47 | $16.68 | $17.10 | $17.10 | 666,869 |
| 2021-10-04 | $17.35 | $17.69 | $17.11 | $17.16 | $17.16 | 458,814 |
| 2021-10-01 | $17.87 | $18.03 | $16.97 | $17.35 | $17.35 | 520,233 |
| 2021-09-30 | $18.16 | $18.53 | $17.91 | $18.00 | $18.00 | 1,174,585 |
| 2021-09-29 | $18.20 | $18.20 | $17.38 | $18.00 | $18.00 | 452,536 |
| 2021-09-28 | $18.65 | $18.75 | $18.02 | $18.08 | $18.08 | 667,577 |
| 2021-09-27 | $18.01 | $19.97 | $17.76 | $18.80 | $18.80 | 743,349 |
| 2021-09-24 | $18.00 | $18.58 | $17.68 | $18.07 | $18.07 | 463,387 |
| 2021-09-23 | $17.53 | $18.11 | $17.27 | $18.01 | $18.01 | 341,473 |
| 2021-09-22 | $17.08 | $17.43 | $16.64 | $17.33 | $17.33 | 251,546 |
| 2021-09-21 | $17.11 | $17.21 | $16.70 | $16.95 | $16.95 | 302,789 |
| 2021-09-20 | $17.53 | $18.09 | $16.61 | $16.90 | $16.90 | 632,414 |
| 2021-09-17 | $17.55 | $18.80 | $17.37 | $18.16 | $18.16 | 1,490,321 |
| 2021-09-16 | $17.63 | $17.63 | $16.73 | $17.46 | $17.46 | 330,561 |
| 2021-09-15 | $16.96 | $17.72 | $16.96 | $17.71 | $17.71 | 305,384 |
| 2021-09-14 | $17.94 | $18.17 | $16.93 | $17.09 | $17.09 | 431,790 |
| 2021-09-13 | $17.64 | $18.29 | $17.26 | $17.79 | $17.79 | 504,789 |
| 2021-09-10 | $17.72 | $18.81 | $16.82 | $17.64 | $17.64 | 729,811 |
| 2021-09-09 | $16.74 | $17.80 | $16.61 | $17.57 | $17.57 | 544,172 |
| 2021-09-08 | $17.07 | $17.32 | $16.47 | $16.84 | $16.84 | 232,633 |
| 2021-09-07 | $17.39 | $17.95 | $17.08 | $17.10 | $17.10 | 429,892 |
| 2021-09-03 | $17.55 | $17.56 | $16.76 | $17.34 | $17.34 | 376,132 |
| 2021-09-02 | $17.24 | $18.46 | $16.93 | $17.60 | $17.60 | 534,827 |
| 2021-09-01 | $16.26 | $18.00 | $16.05 | $17.22 | $17.22 | 991,055 |
| 2021-08-31 | $15.49 | $16.28 | $15.45 | $16.21 | $16.21 | 368,496 |
| 2021-08-30 | $15.67 | $15.78 | $15.19 | $15.40 | $15.40 | 212,793 |
| 2021-08-27 | $14.36 | $15.80 | $14.29 | $15.69 | $15.69 | 313,599 |
| 2021-08-26 | $14.81 | $15.42 | $14.22 | $14.29 | $14.29 | 258,314 |
| 2021-08-25 | $14.65 | $15.05 | $14.50 | $14.83 | $14.83 | 184,513 |
| 2021-08-24 | $14.45 | $14.78 | $14.13 | $14.65 | $14.65 | 299,651 |
| 2021-08-23 | $14.01 | $14.57 | $14.01 | $14.43 | $14.43 | 276,820 |
| 2021-08-20 | $13.37 | $14.02 | $13.05 | $13.78 | $13.78 | 201,473 |
| 2021-08-19 | $13.26 | $13.61 | $13.17 | $13.45 | $13.45 | 378,373 |
| 2021-08-18 | $13.57 | $13.92 | $13.35 | $13.38 | $13.38 | 220,810 |
| 2021-08-17 | $13.53 | $13.65 | $12.81 | $13.39 | $13.39 | 408,970 |
| 2021-08-16 | $14.62 | $14.62 | $13.51 | $13.67 | $13.67 | 342,459 |
| 2021-08-13 | $15.13 | $15.36 | $14.62 | $14.72 | $14.72 | 248,026 |
| 2021-08-12 | $14.60 | $15.27 | $14.26 | $15.11 | $15.11 | 340,420 |
| 2021-08-11 | $14.52 | $14.78 | $14.20 | $14.70 | $14.70 | 327,033 |
| 2021-08-10 | $14.60 | $14.92 | $14.31 | $14.51 | $14.51 | 298,161 |
| 2021-08-09 | $14.94 | $15.05 | $14.44 | $14.60 | $14.60 | 343,718 |
| 2021-08-06 | $14.63 | $15.08 | $14.17 | $14.90 | $14.90 | 426,638 |
| 2021-08-05 | $14.14 | $15.19 | $14.03 | $14.76 | $14.76 | 280,282 |
| 2021-08-04 | $14.83 | $14.97 | $14.24 | $14.31 | $14.31 | 585,443 |
| 2021-08-03 | $15.02 | $15.53 | $14.45 | $14.91 | $14.91 | 286,295 |
| 2021-08-02 | $15.02 | $15.61 | $14.91 | $15.08 | $15.08 | 415,696 |
| 2021-07-30 | $15.23 | $15.70 | $14.64 | $14.93 | $14.93 | 398,129 |
| 2021-07-29 | $15.42 | $15.94 | $15.18 | $15.40 | $15.40 | 223,851 |
| 2021-07-28 | $14.68 | $15.54 | $14.68 | $15.34 | $15.34 | 180,976 |
| 2021-07-27 | $15.05 | $15.22 | $14.38 | $14.74 | $14.74 | 566,260 |
| 2021-07-26 | $15.76 | $15.90 | $14.90 | $15.12 | $15.12 | 317,858 |
| 2021-07-23 | $16.36 | $16.36 | $15.29 | $15.70 | $15.70 | 317,975 |
| 2021-07-22 | $15.67 | $15.83 | $15.30 | $15.61 | $15.61 | 187,767 |
| 2021-07-21 | $15.03 | $15.89 | $15.03 | $15.76 | $15.76 | 305,722 |
| 2021-07-20 | $14.25 | $15.21 | $14.11 | $15.00 | $15.00 | 521,473 |
| 2021-07-19 | $14.46 | $14.73 | $13.74 | $14.20 | $14.20 | 565,837 |
| 2021-07-16 | $15.26 | $15.57 | $14.19 | $14.49 | $14.49 | 621,304 |
| 2021-07-15 | $15.77 | $16.10 | $14.89 | $15.12 | $15.12 | 835,401 |
| 2021-07-14 | $16.87 | $16.87 | $15.80 | $15.97 | $15.97 | 567,978 |
| 2021-07-13 | $17.80 | $17.80 | $16.74 | $16.85 | $16.85 | 388,523 |
| 2021-07-12 | $17.59 | $17.93 | $17.21 | $17.71 | $17.71 | 714,849 |
| 2021-07-09 | $17.78 | $17.86 | $17.47 | $17.59 | $17.59 | 278,726 |
| 2021-07-08 | $16.72 | $17.94 | $16.40 | $17.66 | $17.66 | 533,300 |
| 2021-07-07 | $16.85 | $17.57 | $16.68 | $17.23 | $17.23 | 532,901 |
| 2021-07-06 | $17.02 | $17.26 | $16.66 | $16.88 | $16.88 | 459,600 |
| 2021-07-02 | $17.32 | $17.35 | $16.58 | $17.07 | $17.07 | 354,880 |
| 2021-07-01 | $17.28 | $17.81 | $16.94 | $17.21 | $17.21 | 768,089 |
| 2021-06-30 | $17.04 | $17.63 | $16.79 | $17.56 | $17.56 | 1,807,509 |
| 2021-06-29 | $17.96 | $18.02 | $16.96 | $17.16 | $17.16 | 559,777 |
| 2021-06-28 | $17.79 | $18.18 | $17.41 | $17.90 | $17.90 | 855,451 |
| 2021-06-25 | $17.13 | $17.91 | $16.99 | $17.79 | $17.79 | 6,175,743 |
| 2021-06-24 | $17.24 | $17.54 | $16.52 | $17.08 | $17.08 | 844,424 |
| 2021-06-23 | $18.10 | $18.21 | $17.19 | $17.23 | $17.23 | 687,101 |
| 2021-06-22 | $17.90 | $18.25 | $17.57 | $17.98 | $17.98 | 1,230,662 |
| 2021-06-21 | $18.27 | $18.30 | $17.66 | $17.91 | $17.91 | 492,534 |
| 2021-06-18 | $17.88 | $18.45 | $17.88 | $18.29 | $18.29 | 667,077 |
| 2021-06-17 | $17.77 | $18.61 | $17.77 | $18.16 | $18.16 | 651,678 |
| 2021-06-16 | $18.32 | $18.69 | $17.34 | $17.99 | $17.99 | 695,501 |
| 2021-06-15 | $18.50 | $18.50 | $17.37 | $17.81 | $17.81 | 972,864 |
| 2021-06-14 | $18.66 | $18.89 | $17.60 | $17.83 | $17.83 | 701,281 |
| 2021-06-11 | $19.51 | $19.74 | $18.17 | $18.38 | $18.38 | 955,319 |
| 2021-06-10 | $18.47 | $19.85 | $17.79 | $19.65 | $19.65 | 3,254,834 |
| 2021-06-09 | $18.11 | $18.63 | $16.82 | $17.77 | $17.77 | 1,640,103 |
| 2021-06-08 | $23.50 | $24.00 | $18.42 | $18.76 | $18.76 | 2,399,208 |
| 2021-06-07 | $21.65 | $23.20 | $21.05 | $22.38 | $22.38 | 468,915 |
| 2021-06-04 | $21.98 | $22.66 | $21.51 | $21.73 | $21.73 | 252,880 |
| 2021-06-03 | $21.78 | $22.50 | $21.51 | $21.90 | $21.90 | 535,993 |
| 2021-06-02 | $23.65 | $23.83 | $21.00 | $21.74 | $21.74 | 1,031,844 |
| 2021-06-01 | $22.29 | $23.81 | $22.25 | $23.64 | $23.64 | 482,184 |
| 2021-05-28 | $21.55 | $22.37 | $21.55 | $22.24 | $22.24 | 316,549 |
| 2021-05-27 | $21.15 | $21.88 | $21.00 | $21.61 | $21.61 | 1,382,167 |
| 2021-05-26 | $21.73 | $22.19 | $20.89 | $21.03 | $21.03 | 536,917 |
| 2021-05-25 | $22.52 | $22.89 | $21.69 | $21.74 | $21.74 | 308,879 |
| 2021-05-24 | $22.65 | $22.80 | $22.02 | $22.33 | $22.33 | 345,549 |
| 2021-05-21 | $22.69 | $22.93 | $22.06 | $22.56 | $22.56 | 296,480 |
| 2021-05-20 | $23.12 | $23.23 | $22.22 | $22.75 | $22.75 | 376,504 |
| 2021-05-19 | $21.43 | $23.22 | $21.19 | $22.97 | $22.97 | 424,642 |
| 2021-05-18 | $21.65 | $22.38 | $21.60 | $21.73 | $21.73 | 506,517 |
| 2021-05-17 | $21.13 | $21.91 | $20.85 | $21.65 | $21.65 | 341,246 |
| 2021-05-14 | $21.41 | $22.03 | $20.68 | $21.19 | $21.19 | 606,644 |
| 2021-05-13 | $21.88 | $22.98 | $21.24 | $21.24 | $21.24 | 359,801 |
| 2021-05-12 | $22.19 | $22.82 | $21.30 | $21.77 | $21.77 | 653,432 |
| 2021-05-11 | $22.93 | $23.23 | $22.20 | $22.39 | $22.39 | 876,512 |
| 2021-05-10 | $22.71 | $24.03 | $22.68 | $23.31 | $23.31 | 425,121 |
| 2021-05-07 | $23.91 | $24.38 | $22.74 | $22.95 | $22.95 | 444,679 |
| 2021-05-06 | $23.83 | $23.96 | $22.72 | $23.83 | $23.83 | 505,082 |
| 2021-05-05 | $23.46 | $24.42 | $23.24 | $24.14 | $24.14 | 412,047 |
| 2021-05-04 | $24.78 | $24.95 | $23.10 | $23.67 | $23.67 | 630,970 |
| 2021-05-03 | $23.67 | $25.00 | $23.56 | $24.92 | $24.92 | 782,818 |
| 2021-04-30 | $24.63 | $25.65 | $23.55 | $23.85 | $23.85 | 690,016 |
| 2021-04-29 | $24.96 | $25.33 | $24.35 | $24.94 | $24.94 | 375,150 |
| 2021-04-28 | $24.61 | $25.35 | $24.16 | $25.14 | $25.14 | 447,504 |
| 2021-04-27 | $25.94 | $26.12 | $24.44 | $24.62 | $24.62 | 613,861 |
| 2021-04-26 | $25.78 | $26.50 | $25.25 | $26.06 | $26.06 | 611,341 |
| 2021-04-23 | $26.82 | $27.50 | $26.22 | $26.71 | $26.71 | 365,719 |
| 2021-04-22 | $27.37 | $27.41 | $26.51 | $26.77 | $26.77 | 516,295 |
| 2021-04-21 | $27.15 | $28.25 | $26.62 | $27.20 | $27.20 | 509,940 |
| 2021-04-20 | $26.16 | $26.54 | $25.27 | $26.46 | $26.46 | 328,201 |
| 2021-04-19 | $26.34 | $26.78 | $25.37 | $26.02 | $26.02 | 590,815 |
| 2021-04-16 | $27.36 | $27.37 | $25.73 | $26.68 | $26.68 | 495,458 |
| 2021-04-15 | $27.93 | $28.00 | $24.84 | $27.03 | $27.03 | 834,523 |
| 2021-04-14 | $26.30 | $28.07 | $25.89 | $27.82 | $27.82 | 487,377 |
| 2021-04-13 | $27.42 | $27.77 | $25.66 | $26.46 | $26.46 | 714,640 |
| 2021-04-12 | $28.75 | $28.79 | $27.10 | $27.46 | $27.46 | 570,638 |
| 2021-04-09 | $29.06 | $29.64 | $28.60 | $28.96 | $28.96 | 416,129 |
| 2021-04-08 | $29.78 | $30.38 | $28.76 | $29.09 | $29.09 | 536,474 |
| 2021-04-07 | $28.84 | $29.85 | $28.33 | $29.60 | $29.60 | 510,675 |
| 2021-04-06 | $28.00 | $29.25 | $26.83 | $28.98 | $28.98 | 569,047 |
| 2021-04-05 | $26.73 | $29.27 | $25.96 | $28.05 | $28.05 | 1,082,012 |
| 2021-04-01 | $26.40 | $27.76 | $26.30 | $26.50 | $26.50 | 1,475,480 |
| 2021-03-31 | $23.79 | $25.69 | $23.48 | $25.20 | $25.20 | 1,685,190 |
| 2021-03-30 | $22.46 | $24.46 | $22.46 | $23.58 | $23.58 | 561,512 |
| 2021-03-29 | $22.77 | $23.47 | $22.00 | $22.52 | $22.52 | 622,386 |
| 2021-03-26 | $24.20 | $24.54 | $22.45 | $23.02 | $23.02 | 662,749 |
| 2021-03-25 | $21.67 | $24.33 | $21.57 | $23.97 | $23.97 | 883,090 |
| 2021-03-24 | $25.37 | $26.11 | $22.50 | $22.52 | $22.52 | 782,141 |
| 2021-03-23 | $27.47 | $27.49 | $25.25 | $25.33 | $25.33 | 738,924 |
| 2021-03-22 | $27.94 | $27.94 | $26.05 | $27.73 | $27.73 | 618,024 |
| 2021-03-19 | $24.91 | $27.32 | $24.58 | $26.79 | $26.79 | 1,329,610 |
| 2021-03-18 | $24.00 | $25.21 | $23.73 | $24.94 | $24.94 | 500,708 |
| 2021-03-17 | $23.28 | $24.30 | $22.61 | $23.92 | $23.92 | 499,115 |
| 2021-03-16 | $23.59 | $24.92 | $23.24 | $23.76 | $23.76 | 395,241 |
| 2021-03-15 | $25.59 | $26.50 | $23.69 | $23.94 | $23.94 | 744,807 |
| 2021-03-12 | $24.15 | $25.28 | $23.67 | $25.21 | $25.21 | 492,144 |
| 2021-03-11 | $23.88 | $25.00 | $23.22 | $24.40 | $24.40 | 497,538 |
| 2021-03-10 | $23.10 | $23.82 | $22.57 | $22.82 | $22.82 | 362,140 |
| 2021-03-09 | $21.47 | $23.12 | $21.47 | $22.47 | $22.47 | 400,112 |
| 2021-03-08 | $21.80 | $22.28 | $20.63 | $21.24 | $21.24 | 349,548 |
| 2021-03-05 | $21.36 | $21.90 | $19.85 | $21.31 | $21.31 | 605,975 |
| 2021-03-04 | $21.76 | $22.36 | $19.93 | $21.14 | $21.14 | 549,270 |
| 2021-03-03 | $23.45 | $23.54 | $21.90 | $21.98 | $21.98 | 359,388 |
| 2021-03-02 | $24.12 | $24.19 | $22.81 | $23.25 | $23.25 | 214,383 |
| 2021-03-01 | $22.62 | $24.33 | $22.53 | $24.06 | $24.06 | 443,051 |
| 2021-02-26 | $21.21 | $23.17 | $20.20 | $22.28 | $22.28 | 542,390 |
| 2021-02-25 | $20.80 | $21.57 | $20.36 | $21.22 | $21.22 | 506,307 |
| 2021-02-24 | $20.96 | $21.58 | $20.31 | $20.67 | $20.67 | 580,481 |
| 2021-02-23 | $21.55 | $21.83 | $20.00 | $21.02 | $21.02 | 982,385 |
| 2021-02-22 | $20.51 | $25.00 | $19.51 | $23.03 | $23.03 | 3,126,075 |
| 2021-02-19 | $22.90 | $23.60 | $21.18 | $21.20 | $21.20 | 766,543 |
| 2021-02-18 | $23.44 | $23.84 | $22.06 | $22.60 | $22.60 | 580,355 |
| 2021-02-17 | $24.19 | $24.31 | $22.87 | $23.86 | $23.86 | 490,814 |
| 2021-02-16 | $24.26 | $24.43 | $23.51 | $23.93 | $23.93 | 590,527 |
| 2021-02-12 | $22.82 | $25.48 | $22.54 | $24.21 | $24.21 | 639,920 |
| 2021-02-11 | $23.30 | $23.97 | $22.55 | $23.27 | $23.27 | 592,702 |
| 2021-02-10 | $21.40 | $22.97 | $21.31 | $22.93 | $22.93 | 793,935 |
| 2021-02-09 | $20.94 | $23.85 | $20.94 | $21.50 | $21.50 | 1,093,379 |
| 2021-02-08 | $20.26 | $21.73 | $20.01 | $20.95 | $20.95 | 563,730 |
| 2021-02-05 | $21.50 | $21.62 | $20.26 | $20.77 | $20.77 | 2,716,665 |
| 2021-02-04 | $21.50 | $23.30 | $21.26 | $21.56 | $21.56 | 1,462,525 |
| 2021-02-03 | $20.73 | $21.64 | $20.54 | $21.50 | $21.50 | 728,749 |
| 2021-02-02 | $21.66 | $22.20 | $20.64 | $20.73 | $20.73 | 945,049 |
| 2021-02-01 | $21.06 | $21.75 | $20.25 | $21.35 | $21.35 | 1,066,304 |
| 2021-01-29 | $20.00 | $21.43 | $19.49 | $20.75 | $20.75 | 801,213 |
| 2021-01-28 | $18.96 | $21.98 | $17.98 | $19.52 | $19.52 | 2,446,926 |
| 2021-01-27 | $17.06 | $18.44 | $16.05 | $18.44 | $18.44 | 1,536,010 |
| 2021-01-26 | $17.60 | $18.21 | $17.20 | $17.48 | $17.48 | 806,879 |
| 2021-01-25 | $18.70 | $18.98 | $16.31 | $17.64 | $17.64 | 1,514,179 |
| 2021-01-22 | $17.54 | $18.59 | $17.16 | $18.22 | $18.22 | 1,394,749 |
| 2021-01-21 | $18.16 | $19.50 | $17.15 | $18.04 | $18.04 | 3,061,690 |
| 2021-01-20 | $19.95 | $24.28 | $17.71 | $17.97 | $17.97 | 20,419,643 |
| 2021-01-19 | $14.05 | $19.95 | $13.29 | $18.83 | $18.83 | 113,930,433 |
| 2021-01-15 | $6.11 | $6.49 | $5.82 | $5.88 | $5.88 | 295,177 |
| 2021-01-14 | $5.84 | $6.12 | $5.73 | $6.10 | $6.10 | 241,906 |
| 2021-01-13 | $6.10 | $6.15 | $5.65 | $5.86 | $5.86 | 441,340 |
| 2021-01-12 | $6.36 | $6.44 | $6.06 | $6.08 | $6.08 | 466,384 |
| 2021-01-11 | $6.20 | $6.53 | $6.17 | $6.32 | $6.32 | 220,938 |
| 2021-01-08 | $6.50 | $6.60 | $6.10 | $6.19 | $6.19 | 346,896 |
| 2021-01-07 | $6.50 | $6.85 | $6.34 | $6.49 | $6.49 | 626,130 |
| 2021-01-06 | $6.61 | $6.73 | $6.15 | $6.41 | $6.41 | 564,339 |
| 2021-01-05 | $6.48 | $6.85 | $6.42 | $6.55 | $6.55 | 376,166 |
| 2021-01-04 | $6.47 | $6.75 | $6.40 | $6.48 | $6.48 | 421,429 |
| 2020-12-31 | $6.63 | $6.72 | $6.30 | $6.47 | $6.47 | 373,965 |
| 2020-12-30 | $6.50 | $7.13 | $6.50 | $6.62 | $6.62 | 408,943 |
| 2020-12-29 | $6.46 | $6.83 | $6.06 | $6.54 | $6.54 | 507,250 |
| 2020-12-28 | $7.74 | $7.95 | $6.61 | $6.72 | $6.72 | 865,521 |
| 2020-12-24 | $7.59 | $7.70 | $7.00 | $7.61 | $7.61 | 586,081 |
| 2020-12-23 | $6.94 | $7.79 | $6.60 | $7.58 | $7.58 | 1,133,639 |
| 2020-12-22 | $6.21 | $7.09 | $6.20 | $7.01 | $7.01 | 1,806,228 |
| 2020-12-21 | $5.37 | $6.33 | $5.33 | $6.04 | $6.04 | 1,017,920 |
| 2020-12-18 | $5.40 | $5.81 | $5.10 | $5.52 | $5.52 | 702,839 |
| 2020-12-17 | $5.06 | $5.28 | $4.60 | $5.24 | $5.24 | 973,244 |
| 2020-12-16 | $4.67 | $6.69 | $4.65 | $5.01 | $5.01 | 11,245,430 |
| 2020-12-15 | $3.94 | $4.75 | $3.85 | $4.59 | $4.59 | 850,957 |
| 2020-12-14 | $3.96 | $3.98 | $3.76 | $3.93 | $3.93 | 237,687 |
| 2020-12-11 | $3.73 | $3.93 | $3.60 | $3.93 | $3.93 | 303,191 |
| 2020-12-10 | $3.65 | $3.81 | $3.48 | $3.79 | $3.79 | 137,583 |
| 2020-12-09 | $3.90 | $3.93 | $3.47 | $3.69 | $3.69 | 301,523 |
| 2020-12-08 | $4.09 | $4.18 | $3.82 | $3.88 | $3.88 | 319,028 |
| 2020-12-07 | $3.77 | $4.10 | $3.71 | $4.10 | $4.10 | 503,544 |
| 2020-12-04 | $3.60 | $3.88 | $3.59 | $3.74 | $3.74 | 564,957 |
| 2020-12-03 | $3.51 | $3.58 | $3.47 | $3.57 | $3.57 | 181,775 |
| 2020-12-02 | $3.53 | $3.60 | $3.40 | $3.47 | $3.47 | 320,037 |
| 2020-12-01 | $3.37 | $3.52 | $3.27 | $3.52 | $3.52 | 559,929 |
| 2020-11-30 | $3.35 | $3.42 | $3.20 | $3.34 | $3.34 | 210,518 |
| 2020-11-27 | $3.32 | $3.42 | $3.22 | $3.32 | $3.32 | 194,971 |
| 2020-11-25 | $3.33 | $3.37 | $3.16 | $3.31 | $3.31 | 338,636 |
| 2020-11-24 | $3.18 | $3.33 | $3.13 | $3.33 | $3.33 | 570,657 |
| 2020-11-23 | $3.13 | $3.20 | $3.07 | $3.12 | $3.12 | 560,132 |
| 2020-11-20 | $3.10 | $3.28 | $3.06 | $3.09 | $3.09 | 266,093 |
| 2020-11-19 | $3.20 | $3.21 | $3.04 | $3.09 | $3.09 | 250,284 |
| 2020-11-18 | $3.23 | $3.30 | $3.15 | $3.20 | $3.20 | 172,107 |
| 2020-11-17 | $3.15 | $3.29 | $3.12 | $3.26 | $3.26 | 172,600 |
| 2020-11-16 | $3.66 | $3.66 | $3.06 | $3.19 | $3.19 | 723,526 |
| 2020-11-13 | $3.82 | $3.82 | $3.56 | $3.64 | $3.64 | 251,318 |
| 2020-11-12 | $3.56 | $3.87 | $3.27 | $3.77 | $3.77 | 247,833 |
| 2020-11-11 | $3.79 | $3.91 | $3.67 | $3.67 | $3.67 | 146,466 |
| 2020-11-10 | $3.95 | $3.95 | $3.72 | $3.75 | $3.75 | 239,017 |
| 2020-11-09 | $3.88 | $4.12 | $3.86 | $3.99 | $3.99 | 541,824 |
| 2020-11-06 | $3.94 | $4.20 | $3.72 | $4.12 | $4.12 | 222,450 |
| 2020-11-05 | $4.08 | $4.08 | $3.82 | $3.97 | $3.97 | 196,930 |
| 2020-11-04 | $3.64 | $4.23 | $3.64 | $3.95 | $3.95 | 336,184 |
| 2020-11-03 | $3.79 | $3.80 | $3.65 | $3.71 | $3.71 | 152,662 |
| 2020-11-02 | $3.89 | $3.97 | $3.72 | $3.75 | $3.75 | 180,970 |
| 2020-10-30 | $3.74 | $3.85 | $3.61 | $3.84 | $3.84 | 236,446 |
| 2020-10-29 | $3.84 | $3.86 | $3.76 | $3.83 | $3.83 | 117,292 |
| 2020-10-28 | $3.93 | $3.99 | $3.61 | $3.82 | $3.82 | 304,364 |
| 2020-10-27 | $4.10 | $4.14 | $3.97 | $4.02 | $4.02 | 101,381 |
| 2020-10-26 | $4.30 | $4.34 | $3.86 | $4.10 | $4.10 | 280,461 |
| 2020-10-23 | $4.30 | $4.36 | $4.17 | $4.30 | $4.30 | 101,139 |
| 2020-10-22 | $4.20 | $4.39 | $4.20 | $4.25 | $4.25 | 138,166 |
| 2020-10-21 | $4.52 | $4.66 | $4.04 | $4.25 | $4.25 | 420,094 |
| 2020-10-20 | $4.65 | $4.70 | $4.32 | $4.52 | $4.52 | 463,012 |
| 2020-10-19 | $4.38 | $4.69 | $4.28 | $4.51 | $4.51 | 510,574 |
| 2020-10-16 | $3.98 | $4.40 | $3.93 | $4.31 | $4.31 | 448,597 |
| 2020-10-15 | $3.96 | $3.99 | $3.88 | $3.96 | $3.96 | 143,066 |
| 2020-10-14 | $4.12 | $4.15 | $3.95 | $4.00 | $4.00 | 317,314 |
| 2020-10-13 | $4.05 | $4.27 | $3.83 | $4.15 | $4.15 | 396,264 |
| 2020-10-12 | $4.53 | $4.59 | $4.00 | $4.05 | $4.05 | 1,226,823 |
| 2020-10-09 | $4.35 | $5.04 | $3.78 | $4.75 | $4.75 | 4,151,744 |
| 2020-10-08 | $3.86 | $4.28 | $3.83 | $4.15 | $4.15 | 1,281,085 |
| 2020-10-07 | $3.39 | $3.80 | $3.31 | $3.75 | $3.75 | 789,482 |
| 2020-10-06 | $3.40 | $3.49 | $3.02 | $3.32 | $3.32 | 640,848 |
| 2020-10-05 | $2.96 | $3.40 | $2.95 | $3.35 | $3.35 | 907,327 |
| 2020-10-02 | $2.60 | $3.14 | $2.58 | $2.96 | $2.96 | 1,267,410 |
| 2020-10-01 | $2.61 | $2.66 | $2.54 | $2.65 | $2.65 | 208,323 |
| 2020-09-30 | $2.56 | $2.60 | $2.52 | $2.57 | $2.57 | 153,315 |
| 2020-09-29 | $2.59 | $2.63 | $2.44 | $2.56 | $2.56 | 259,996 |
| 2020-09-28 | $2.48 | $2.63 | $2.43 | $2.57 | $2.57 | 201,504 |
| 2020-09-25 | $2.42 | $2.51 | $2.32 | $2.46 | $2.46 | 195,951 |
| 2020-09-24 | $2.34 | $2.43 | $2.25 | $2.40 | $2.40 | 167,844 |
| 2020-09-23 | $2.50 | $2.55 | $2.34 | $2.36 | $2.36 | 150,993 |
| 2020-09-22 | $2.50 | $2.58 | $2.43 | $2.50 | $2.50 | 105,766 |
| 2020-09-21 | $2.43 | $2.52 | $2.40 | $2.49 | $2.49 | 97,713 |
| 2020-09-18 | $2.56 | $2.79 | $2.39 | $2.53 | $2.53 | 710,209 |
| 2020-09-17 | $2.37 | $2.62 | $2.32 | $2.54 | $2.54 | 278,512 |
| 2020-09-16 | $2.36 | $2.49 | $2.32 | $2.39 | $2.39 | 187,458 |
| 2020-09-15 | $2.23 | $2.40 | $2.23 | $2.35 | $2.35 | 255,824 |
| 2020-09-14 | $2.18 | $2.31 | $2.12 | $2.23 | $2.23 | 99,385 |
| 2020-09-11 | $2.21 | $2.23 | $2.08 | $2.16 | $2.16 | 195,978 |
| 2020-09-10 | $2.17 | $2.28 | $2.10 | $2.19 | $2.19 | 95,340 |
| 2020-09-09 | $2.00 | $2.16 | $1.99 | $2.15 | $2.15 | 191,736 |
| 2020-09-08 | $2.10 | $2.10 | $2.00 | $2.03 | $2.03 | 218,531 |
| 2020-09-04 | $2.33 | $2.33 | $1.98 | $2.14 | $2.14 | 427,091 |
| 2020-09-03 | $2.35 | $2.37 | $2.21 | $2.22 | $2.22 | 185,510 |
| 2020-09-02 | $2.32 | $2.41 | $2.16 | $2.35 | $2.35 | 426,388 |
| 2020-09-01 | $2.46 | $2.50 | $2.29 | $2.33 | $2.33 | 355,886 |
| 2020-08-31 | $2.60 | $2.62 | $2.43 | $2.46 | $2.46 | 362,803 |
| 2020-08-28 | $2.40 | $2.62 | $2.37 | $2.55 | $2.55 | 318,962 |
| 2020-08-27 | $2.37 | $2.41 | $2.27 | $2.40 | $2.40 | 271,984 |
| 2020-08-26 | $2.40 | $2.45 | $2.30 | $2.40 | $2.40 | 359,871 |
| 2020-08-25 | $2.46 | $2.47 | $2.29 | $2.40 | $2.40 | 247,615 |
| 2020-08-24 | $2.54 | $2.55 | $2.35 | $2.47 | $2.47 | 455,211 |
| 2020-08-21 | $2.68 | $2.74 | $2.46 | $2.55 | $2.55 | 567,459 |
| 2020-08-20 | $2.45 | $2.79 | $2.42 | $2.71 | $2.71 | 899,114 |
| 2020-08-19 | $2.45 | $2.57 | $2.38 | $2.47 | $2.47 | 554,398 |
| 2020-08-18 | $2.40 | $2.44 | $2.28 | $2.40 | $2.40 | 257,260 |
| 2020-08-17 | $2.50 | $2.52 | $2.30 | $2.37 | $2.37 | 405,593 |
| 2020-08-14 | $2.17 | $2.46 | $2.10 | $2.46 | $2.46 | 594,886 |
| 2020-08-13 | $2.16 | $2.22 | $2.05 | $2.16 | $2.16 | 431,243 |
| 2020-08-12 | $2.33 | $2.46 | $2.20 | $2.20 | $2.20 | 524,414 |
| 2020-08-11 | $2.25 | $2.70 | $2.14 | $2.28 | $2.28 | 2,498,505 |
| 2020-08-10 | $2.10 | $2.23 | $2.07 | $2.17 | $2.17 | 522,566 |
| 2020-08-07 | $1.90 | $2.14 | $1.82 | $2.10 | $2.10 | 469,181 |
| 2020-08-06 | $2.15 | $2.24 | $1.92 | $1.95 | $1.95 | 621,630 |
| 2020-08-05 | $2.20 | $2.22 | $2.14 | $2.15 | $2.15 | 272,444 |
| 2020-08-04 | $2.16 | $2.20 | $2.13 | $2.20 | $2.20 | 257,046 |
| 2020-08-03 | $2.18 | $2.19 | $2.10 | $2.13 | $2.13 | 418,318 |
| 2020-07-31 | $2.28 | $2.34 | $2.11 | $2.15 | $2.15 | 385,918 |
| 2020-07-30 | $2.13 | $2.28 | $2.10 | $2.26 | $2.26 | 586,439 |
| 2020-07-29 | $2.11 | $2.20 | $2.06 | $2.17 | $2.17 | 627,517 |
| 2020-07-28 | $2.25 | $2.25 | $2.11 | $2.12 | $2.12 | 574,895 |
| 2020-07-27 | $2.19 | $2.27 | $2.11 | $2.20 | $2.20 | 538,098 |
| 2020-07-24 | $2.19 | $2.27 | $2.08 | $2.15 | $2.15 | 645,287 |
| 2020-07-23 | $2.35 | $2.39 | $2.21 | $2.24 | $2.24 | 538,569 |
| 2020-07-22 | $2.28 | $2.50 | $2.25 | $2.32 | $2.32 | 778,665 |
| 2020-07-21 | $2.63 | $2.63 | $2.25 | $2.30 | $2.30 | 1,007,321 |
| 2020-07-20 | $2.24 | $3.34 | $2.24 | $2.45 | $2.45 | 6,880,519 |
| 2020-07-17 | $2.04 | $2.22 | $2.04 | $2.21 | $2.21 | 1,093,162 |
| 2020-07-16 | $2.03 | $2.14 | $1.96 | $2.00 | $2.00 | 343,615 |
| 2020-07-15 | $2.02 | $2.14 | $1.97 | $2.03 | $2.03 | 418,889 |
| 2020-07-14 | $2.00 | $2.02 | $1.92 | $2.00 | $2.00 | 404,897 |
| 2020-07-13 | $2.03 | $2.08 | $1.91 | $1.99 | $1.99 | 758,934 |
| 2020-07-10 | $1.88 | $2.10 | $1.85 | $1.98 | $1.98 | 1,267,568 |
| 2020-07-09 | $1.74 | $1.82 | $1.67 | $1.80 | $1.80 | 447,777 |
| 2020-07-08 | $1.82 | $1.85 | $1.71 | $1.74 | $1.74 | 541,257 |
| 2020-07-07 | $1.66 | $1.85 | $1.65 | $1.77 | $1.77 | 1,291,150 |
| 2020-07-06 | $1.54 | $1.68 | $1.53 | $1.68 | $1.68 | 509,700 |
| 2020-07-02 | $1.65 | $1.67 | $1.48 | $1.50 | $1.50 | 396,553 |
| 2020-07-01 | $1.62 | $1.69 | $1.58 | $1.65 | $1.65 | 223,479 |
| 2020-06-30 | $1.58 | $1.64 | $1.55 | $1.62 | $1.62 | 256,649 |
| 2020-06-29 | $1.48 | $1.65 | $1.45 | $1.60 | $1.60 | 391,682 |
| 2020-06-26 | $1.52 | $1.55 | $1.41 | $1.48 | $1.48 | 3,496,944 |
| 2020-06-25 | $1.58 | $1.60 | $1.44 | $1.52 | $1.52 | 522,462 |
| 2020-06-24 | $1.67 | $1.67 | $1.50 | $1.57 | $1.57 | 598,420 |
| 2020-06-23 | $1.47 | $1.71 | $1.45 | $1.70 | $1.70 | 717,472 |
| 2020-06-22 | $1.61 | $1.61 | $1.45 | $1.53 | $1.53 | 852,870 |
| 2020-06-19 | $1.61 | $1.68 | $1.56 | $1.62 | $1.62 | 625,933 |
| 2020-06-18 | $1.65 | $1.72 | $1.55 | $1.64 | $1.64 | 1,058,410 |
| 2020-06-17 | $2.15 | $2.22 | $1.61 | $1.73 | $1.73 | 8,767,657 |
| 2020-06-16 | $1.46 | $1.49 | $1.45 | $1.48 | $1.48 | 103,093 |
| 2020-06-15 | $1.37 | $1.45 | $1.26 | $1.45 | $1.45 | 170,652 |
| 2020-06-12 | $1.44 | $1.51 | $1.36 | $1.40 | $1.40 | 235,707 |
| 2020-06-11 | $1.56 | $1.56 | $1.37 | $1.41 | $1.41 | 441,488 |
| 2020-06-10 | $1.58 | $1.60 | $1.50 | $1.58 | $1.58 | 281,710 |
| 2020-06-09 | $1.45 | $1.59 | $1.41 | $1.59 | $1.59 | 338,541 |
| 2020-06-08 | $1.44 | $1.52 | $1.42 | $1.45 | $1.45 | 271,496 |
| 2020-06-05 | $1.42 | $1.47 | $1.37 | $1.43 | $1.43 | 407,405 |
| 2020-06-04 | $1.41 | $1.46 | $1.35 | $1.41 | $1.41 | 250,589 |
| 2020-06-03 | $1.49 | $1.57 | $1.40 | $1.44 | $1.44 | 790,771 |
| 2020-06-02 | $1.33 | $1.47 | $1.32 | $1.46 | $1.46 | 1,062,989 |
| 2020-06-01 | $1.40 | $1.40 | $1.30 | $1.32 | $1.32 | 174,129 |
| 2020-05-29 | $1.41 | $1.41 | $1.31 | $1.41 | $1.41 | 245,260 |
| 2020-05-28 | $1.36 | $1.37 | $1.32 | $1.34 | $1.34 | 181,060 |
| 2020-05-27 | $1.35 | $1.38 | $1.30 | $1.34 | $1.34 | 151,663 |
| 2020-05-26 | $1.27 | $1.34 | $1.26 | $1.32 | $1.32 | 202,751 |
| 2020-05-22 | $1.24 | $1.28 | $1.20 | $1.23 | $1.23 | 149,458 |
| 2020-05-21 | $1.29 | $1.32 | $1.22 | $1.24 | $1.24 | 174,662 |
| 2020-05-20 | $1.28 | $1.34 | $1.25 | $1.28 | $1.28 | 236,700 |
| 2020-05-19 | $1.29 | $1.34 | $1.26 | $1.28 | $1.28 | 366,004 |
| 2020-05-18 | $1.32 | $1.36 | $1.27 | $1.30 | $1.30 | 215,596 |
| 2020-05-15 | $1.31 | $1.42 | $1.24 | $1.29 | $1.29 | 166,635 |
| 2020-05-14 | $1.27 | $1.30 | $1.16 | $1.30 | $1.30 | 173,423 |
| 2020-05-13 | $1.39 | $1.39 | $1.19 | $1.31 | $1.31 | 218,061 |
| 2020-05-12 | $1.47 | $1.50 | $1.38 | $1.39 | $1.39 | 204,962 |
| 2020-05-11 | $1.43 | $1.49 | $1.35 | $1.44 | $1.44 | 279,086 |
| 2020-05-08 | $1.39 | $1.43 | $1.34 | $1.42 | $1.42 | 246,838 |
| 2020-05-07 | $1.31 | $1.37 | $1.25 | $1.37 | $1.37 | 157,404 |
| 2020-05-06 | $1.31 | $1.37 | $1.24 | $1.26 | $1.26 | 113,568 |
| 2020-05-05 | $1.27 | $1.30 | $1.26 | $1.30 | $1.30 | 135,346 |
| 2020-05-04 | $1.24 | $1.27 | $1.10 | $1.25 | $1.25 | 248,796 |
| 2020-05-01 | $1.30 | $1.30 | $1.21 | $1.24 | $1.24 | 185,342 |
| 2020-04-30 | $1.37 | $1.40 | $1.24 | $1.33 | $1.33 | 259,233 |
| 2020-04-29 | $1.27 | $1.40 | $1.26 | $1.38 | $1.38 | 339,425 |
| 2020-04-28 | $1.24 | $1.29 | $1.21 | $1.24 | $1.24 | 217,794 |
| 2020-04-27 | $1.07 | $1.22 | $1.06 | $1.21 | $1.21 | 207,851 |
| 2020-04-24 | $1.06 | $1.09 | $1.02 | $1.08 | $1.08 | 232,769 |
| 2020-04-23 | $1.11 | $1.11 | $1.02 | $1.04 | $1.04 | 200,081 |
| 2020-04-22 | $1.13 | $1.14 | $1.09 | $1.10 | $1.10 | 100,418 |
| 2020-04-21 | $1.14 | $1.14 | $1.02 | $1.10 | $1.10 | 183,798 |
| 2020-04-20 | $1.19 | $1.26 | $1.11 | $1.14 | $1.14 | 255,850 |
| 2020-04-17 | $1.22 | $1.26 | $1.17 | $1.20 | $1.20 | 202,065 |
| 2020-04-16 | $1.28 | $1.32 | $1.16 | $1.22 | $1.22 | 286,682 |
| 2020-04-15 | $1.24 | $1.27 | $1.16 | $1.25 | $1.25 | 117,029 |
| 2020-04-14 | $1.26 | $1.42 | $1.20 | $1.27 | $1.27 | 403,240 |
| 2020-04-13 | $1.14 | $1.30 | $1.11 | $1.29 | $1.29 | 148,157 |
| 2020-04-09 | $1.16 | $1.24 | $1.11 | $1.15 | $1.15 | 282,464 |
| 2020-04-08 | $1.14 | $1.17 | $1.08 | $1.15 | $1.15 | 302,413 |
| 2020-04-07 | $1.17 | $1.19 | $1.11 | $1.12 | $1.12 | 174,897 |
| 2020-04-06 | $1.14 | $1.18 | $1.09 | $1.15 | $1.15 | 232,532 |
| 2020-04-03 | $1.11 | $1.19 | $1.08 | $1.10 | $1.10 | 568,011 |
| 2020-04-02 | $1.05 | $1.14 | $1.00 | $1.11 | $1.11 | 203,439 |
| 2020-04-01 | $1.03 | $1.08 | $0.96 | $1.04 | $1.04 | 216,062 |
| 2020-03-31 | $1.00 | $1.17 | $1.00 | $1.04 | $1.04 | 249,591 |
| 2020-03-30 | $1.12 | $1.12 | $1.00 | $1.02 | $1.02 | 233,812 |
| 2020-03-27 | $1.15 | $1.15 | $1.10 | $1.13 | $1.13 | 114,221 |
| 2020-03-26 | $1.12 | $1.17 | $1.06 | $1.17 | $1.17 | 225,494 |
| 2020-03-25 | $1.00 | $1.10 | $0.96 | $1.09 | $1.09 | 333,780 |
| 2020-03-24 | $0.95 | $1.00 | $0.92 | $1.00 | $1.00 | 193,697 |
| 2020-03-23 | $0.90 | $0.93 | $0.85 | $0.91 | $0.91 | 210,302 |
| 2020-03-20 | $0.84 | $0.97 | $0.82 | $0.90 | $0.90 | 959,737 |
| 2020-03-19 | $0.75 | $0.85 | $0.70 | $0.83 | $0.83 | 325,069 |
| 2020-03-18 | $0.90 | $0.91 | $0.72 | $0.75 | $0.75 | 258,376 |
| 2020-03-17 | $0.90 | $0.97 | $0.83 | $0.92 | $0.92 | 315,083 |
| 2020-03-16 | $0.88 | $0.90 | $0.82 | $0.87 | $0.87 | 272,923 |
| 2020-03-13 | $1.08 | $1.08 | $0.90 | $0.93 | $0.93 | 337,499 |
| 2020-03-12 | $0.97 | $1.05 | $0.90 | $1.04 | $1.04 | 768,715 |
| 2020-03-11 | $1.01 | $1.07 | $0.95 | $1.06 | $1.06 | 558,519 |
| 2020-03-10 | $1.00 | $1.06 | $0.96 | $1.03 | $1.03 | 377,066 |
| 2020-03-09 | $1.04 | $1.09 | $0.98 | $0.99 | $0.99 | 355,606 |
| 2020-03-06 | $1.13 | $1.19 | $1.10 | $1.11 | $1.11 | 196,711 |
| 2020-03-05 | $1.20 | $1.25 | $1.13 | $1.15 | $1.15 | 242,951 |
| 2020-03-04 | $1.16 | $1.25 | $1.13 | $1.24 | $1.24 | 280,538 |
| 2020-03-03 | $1.25 | $1.28 | $1.15 | $1.15 | $1.15 | 289,893 |
| 2020-03-02 | $1.17 | $1.29 | $1.13 | $1.26 | $1.26 | 386,544 |
| 2020-02-28 | $1.08 | $1.29 | $1.08 | $1.14 | $1.14 | 845,733 |
| 2020-02-27 | $1.23 | $1.24 | $1.03 | $1.14 | $1.14 | 1,316,641 |
| 2020-02-26 | $1.40 | $1.44 | $1.21 | $1.23 | $1.23 | 767,143 |
| 2020-02-25 | $1.42 | $1.47 | $1.31 | $1.37 | $1.37 | 1,484,141 |
| 2020-02-24 | $1.42 | $1.46 | $1.36 | $1.43 | $1.43 | 461,263 |
| 2020-02-21 | $1.36 | $1.46 | $1.35 | $1.45 | $1.45 | 399,296 |
| 2020-02-20 | $1.29 | $1.40 | $1.29 | $1.34 | $1.34 | 2,900,026 |
| 2020-02-19 | $1.34 | $1.36 | $1.28 | $1.29 | $1.29 | 272,838 |
| 2020-02-18 | $1.33 | $1.36 | $1.30 | $1.33 | $1.33 | 2,033,114 |
| 2020-02-14 | $1.39 | $1.46 | $1.35 | $1.35 | $1.35 | 290,900 |
| 2020-02-13 | $1.38 | $1.43 | $1.34 | $1.38 | $1.38 | 237,550 |
| 2020-02-12 | $1.46 | $1.50 | $1.37 | $1.38 | $1.38 | 481,952 |
| 2020-02-11 | $1.26 | $1.40 | $1.24 | $1.37 | $1.37 | 444,733 |
| 2020-02-10 | $1.28 | $1.29 | $1.20 | $1.27 | $1.27 | 192,879 |
| 2020-02-07 | $1.33 | $1.37 | $1.25 | $1.28 | $1.28 | 327,875 |
| 2020-02-06 | $1.39 | $1.46 | $1.34 | $1.36 | $1.36 | 2,152,384 |
| 2020-02-05 | $1.41 | $1.45 | $1.36 | $1.39 | $1.39 | 816,281 |
| 2020-02-04 | $1.29 | $1.40 | $1.28 | $1.37 | $1.37 | 727,347 |
| 2020-02-03 | $1.25 | $1.30 | $1.24 | $1.28 | $1.28 | 384,006 |
| 2020-01-31 | $1.31 | $1.32 | $1.21 | $1.24 | $1.24 | 499,833 |
| 2020-01-30 | $1.35 | $1.40 | $1.28 | $1.32 | $1.32 | 543,374 |
| 2020-01-29 | $1.44 | $1.48 | $1.33 | $1.36 | $1.36 | 523,823 |
| 2020-01-28 | $1.50 | $1.50 | $1.41 | $1.43 | $1.43 | 750,962 |
| 2020-01-27 | $1.52 | $1.55 | $1.43 | $1.47 | $1.47 | 329,608 |
| 2020-01-24 | $1.61 | $1.62 | $1.52 | $1.57 | $1.57 | 1,010,227 |
| 2020-01-23 | $1.73 | $1.74 | $1.58 | $1.60 | $1.60 | 536,599 |
| 2020-01-22 | $1.67 | $1.73 | $1.55 | $1.72 | $1.72 | 672,602 |
| 2020-01-21 | $1.79 | $1.87 | $1.72 | $1.73 | $1.73 | 538,951 |
| 2020-01-17 | $1.97 | $2.00 | $1.80 | $1.84 | $1.84 | 546,785 |
| 2020-01-16 | $1.98 | $2.03 | $1.93 | $1.97 | $1.97 | 554,405 |
| 2020-01-15 | $1.99 | $2.07 | $1.91 | $1.98 | $1.98 | 617,725 |
| 2020-01-14 | $2.12 | $2.13 | $1.94 | $1.99 | $1.99 | 1,061,101 |
| 2020-01-13 | $2.20 | $2.23 | $2.03 | $2.11 | $2.11 | 1,091,989 |
| 2020-01-10 | $2.27 | $2.38 | $1.97 | $2.18 | $2.18 | 7,602,651 |
| 2020-01-09 | $1.85 | $1.93 | $1.83 | $1.86 | $1.86 | 1,315,084 |
| 2020-01-08 | $1.85 | $1.87 | $1.78 | $1.86 | $1.86 | 389,812 |
| 2020-01-07 | $1.87 | $1.89 | $1.81 | $1.85 | $1.85 | 271,854 |
| 2020-01-06 | $1.84 | $1.90 | $1.76 | $1.87 | $1.87 | 466,445 |
| 2020-01-03 | $1.84 | $1.86 | $1.75 | $1.84 | $1.84 | 452,415 |
| 2020-01-02 | $1.92 | $1.93 | $1.83 | $1.87 | $1.87 | 469,445 |
| 2019-12-31 | $1.87 | $1.94 | $1.83 | $1.89 | $1.89 | 443,231 |
| 2019-12-30 | $1.93 | $1.99 | $1.85 | $1.87 | $1.87 | 405,106 |
| 2019-12-27 | $1.84 | $1.93 | $1.83 | $1.92 | $1.92 | 334,739 |
| 2019-12-26 | $1.85 | $1.90 | $1.85 | $1.86 | $1.86 | 580,252 |
| 2019-12-24 | $1.82 | $1.85 | $1.81 | $1.83 | $1.83 | 177,925 |
| 2019-12-23 | $2.04 | $2.04 | $1.81 | $1.82 | $1.82 | 580,397 |
| 2019-12-20 | $1.77 | $2.05 | $1.77 | $1.97 | $1.97 | 1,295,359 |
| 2019-12-19 | $1.86 | $1.86 | $1.78 | $1.81 | $1.81 | 339,990 |
| 2019-12-18 | $1.83 | $1.86 | $1.75 | $1.81 | $1.81 | 409,399 |
| 2019-12-17 | $1.87 | $1.88 | $1.79 | $1.85 | $1.85 | 434,624 |
| 2019-12-16 | $1.92 | $1.94 | $1.79 | $1.80 | $1.80 | 408,165 |
| 2019-12-13 | $1.73 | $1.91 | $1.70 | $1.88 | $1.88 | 377,008 |
| 2019-12-12 | $1.80 | $1.80 | $1.71 | $1.73 | $1.73 | 491,131 |
| 2019-12-11 | $1.74 | $1.86 | $1.74 | $1.81 | $1.81 | 439,515 |
| 2019-12-10 | $1.79 | $1.88 | $1.74 | $1.77 | $1.77 | 301,894 |
| 2019-12-09 | $1.66 | $1.88 | $1.66 | $1.79 | $1.79 | 653,491 |
| 2019-12-06 | $1.63 | $1.69 | $1.61 | $1.66 | $1.66 | 182,898 |
| 2019-12-05 | $1.69 | $1.72 | $1.61 | $1.62 | $1.62 | 285,585 |
| 2019-12-04 | $1.73 | $1.79 | $1.68 | $1.70 | $1.70 | 324,907 |
| 2019-12-03 | $1.64 | $1.82 | $1.60 | $1.73 | $1.73 | 601,069 |
| 2019-12-02 | $1.64 | $1.70 | $1.57 | $1.66 | $1.66 | 370,082 |
| 2019-11-29 | $1.63 | $1.66 | $1.55 | $1.64 | $1.64 | 238,705 |
| 2019-11-27 | $1.65 | $1.72 | $1.62 | $1.64 | $1.64 | 282,706 |
| 2019-11-26 | $1.64 | $1.74 | $1.64 | $1.66 | $1.66 | 295,816 |
| 2019-11-25 | $1.63 | $1.70 | $1.60 | $1.67 | $1.67 | 288,471 |
| 2019-11-22 | $1.58 | $1.69 | $1.58 | $1.65 | $1.65 | 368,056 |
| 2019-11-21 | $1.77 | $1.77 | $1.48 | $1.58 | $1.58 | 806,097 |
| 2019-11-20 | $1.77 | $1.81 | $1.73 | $1.78 | $1.78 | 411,767 |
| 2019-11-19 | $1.82 | $1.88 | $1.77 | $1.77 | $1.77 | 518,704 |
| 2019-11-18 | $1.86 | $1.87 | $1.73 | $1.80 | $1.80 | 202,028 |
| 2019-11-15 | $1.80 | $1.86 | $1.72 | $1.83 | $1.83 | 658,659 |
| 2019-11-14 | $1.77 | $1.79 | $1.66 | $1.79 | $1.79 | 334,584 |
| 2019-11-13 | $1.77 | $1.81 | $1.72 | $1.78 | $1.78 | 336,651 |
| 2019-11-12 | $1.90 | $1.92 | $1.77 | $1.81 | $1.81 | 539,159 |
| 2019-11-11 | $1.93 | $1.95 | $1.83 | $1.89 | $1.89 | 358,231 |
| 2019-11-08 | $1.50 | $1.95 | $1.48 | $1.95 | $1.95 | 1,646,838 |
| 2019-11-07 | $1.65 | $1.73 | $1.62 | $1.69 | $1.69 | 501,209 |
| 2019-11-06 | $1.68 | $1.72 | $1.61 | $1.62 | $1.62 | 447,973 |
| 2019-11-05 | $1.78 | $1.79 | $1.66 | $1.70 | $1.70 | 583,565 |
| 2019-11-04 | $1.90 | $1.96 | $1.79 | $1.81 | $1.81 | 912,658 |
| 2019-11-01 | $1.80 | $1.92 | $1.79 | $1.89 | $1.89 | 1,032,490 |
| 2019-10-31 | $1.82 | $1.93 | $1.68 | $1.75 | $1.75 | 1,125,929 |
| 2019-10-30 | $1.87 | $1.90 | $1.76 | $1.84 | $1.84 | 1,096,047 |
| 2019-10-29 | $1.66 | $1.95 | $1.63 | $1.90 | $1.90 | 1,689,971 |
| 2019-10-28 | $1.74 | $1.74 | $1.56 | $1.66 | $1.66 | 1,205,530 |
| 2019-10-25 | $1.86 | $2.00 | $1.75 | $1.78 | $1.78 | 7,902,654 |
| 2019-10-24 | $1.65 | $1.70 | $1.59 | $1.68 | $1.68 | 1,511,194 |
| 2019-10-23 | $1.62 | $1.65 | $1.55 | $1.65 | $1.65 | 812,438 |
| 2019-10-22 | $1.56 | $1.69 | $1.49 | $1.61 | $1.61 | 1,674,458 |
| 2019-10-21 | $1.61 | $1.62 | $1.39 | $1.41 | $1.41 | 827,659 |
| 2019-10-18 | $1.66 | $1.72 | $1.58 | $1.61 | $1.61 | 809,179 |
| 2019-10-17 | $1.57 | $1.68 | $1.50 | $1.66 | $1.66 | 927,560 |
| 2019-10-16 | $1.62 | $1.63 | $1.47 | $1.56 | $1.56 | 1,159,450 |
| 2019-10-15 | $1.42 | $1.50 | $1.39 | $1.47 | $1.47 | 1,007,603 |
| 2019-10-14 | $1.44 | $1.50 | $1.38 | $1.41 | $1.41 | 1,317,639 |
| 2019-10-11 | $1.39 | $1.47 | $1.26 | $1.42 | $1.42 | 5,008,943 |
| 2019-10-10 | $1.15 | $1.20 | $1.14 | $1.19 | $1.19 | 1,718,474 |
| 2019-10-09 | $1.19 | $1.22 | $1.13 | $1.16 | $1.16 | 872,393 |
| 2019-10-08 | $1.18 | $1.18 | $1.12 | $1.16 | $1.16 | 524,775 |
| 2019-10-07 | $1.14 | $1.24 | $1.11 | $1.16 | $1.16 | 4,011,859 |
| 2019-10-04 | $1.06 | $1.15 | $1.06 | $1.13 | $1.13 | 779,546 |
| 2019-10-03 | $1.03 | $1.06 | $1.00 | $1.05 | $1.05 | 2,124,223 |
| 2019-10-02 | $1.04 | $1.07 | $1.01 | $1.02 | $1.02 | 1,185,433 |
| 2019-10-01 | $1.06 | $1.10 | $1.02 | $1.06 | $1.06 | 481,033 |
| 2019-09-30 | $1.17 | $1.19 | $1.06 | $1.08 | $1.08 | 1,320,802 |
| 2019-09-27 | $1.19 | $1.22 | $1.15 | $1.19 | $1.19 | 643,944 |
| 2019-09-26 | $1.35 | $1.35 | $1.17 | $1.18 | $1.18 | 1,223,031 |
| 2019-09-25 | $1.25 | $1.37 | $1.21 | $1.33 | $1.33 | 1,266,878 |
| 2019-09-24 | $1.28 | $1.31 | $1.21 | $1.25 | $1.25 | 717,024 |
| 2019-09-23 | $1.39 | $1.45 | $1.26 | $1.29 | $1.29 | 1,366,401 |
| 2019-09-20 | $1.43 | $1.54 | $1.37 | $1.42 | $1.42 | 1,758,994 |
| 2019-09-19 | $1.63 | $1.63 | $1.36 | $1.39 | $1.39 | 2,504,073 |
| 2019-09-18 | $1.77 | $1.87 | $1.57 | $1.63 | $1.63 | 6,772,587 |
| 2019-09-17 | $1.90 | $2.08 | $1.61 | $1.80 | $1.80 | 33,664,039 |
| 2019-09-16 | $1.03 | $1.12 | $1.03 | $1.10 | $1.10 | 1,806,439 |
| 2019-09-13 | $1.11 | $1.13 | $1.00 | $1.03 | $1.03 | 708,737 |
| 2019-09-12 | $1.10 | $1.11 | $1.04 | $1.08 | $1.08 | 223,608 |
| 2019-09-11 | $1.14 | $1.14 | $1.06 | $1.11 | $1.11 | 312,589 |
| 2019-09-10 | $1.03 | $1.18 | $1.02 | $1.12 | $1.12 | 482,473 |
| 2019-09-09 | $0.99 | $1.06 | $0.95 | $1.04 | $1.04 | 363,751 |
| 2019-09-06 | $0.88 | $1.06 | $0.85 | $1.01 | $1.01 | 1,840,051 |
| 2019-09-05 | $1.05 | $1.07 | $0.86 | $0.92 | $0.92 | 1,084,116 |
| 2019-09-04 | $0.96 | $1.00 | $0.91 | $0.92 | $0.92 | 274,219 |
| 2019-09-03 | $1.00 | $1.02 | $0.95 | $0.95 | $0.95 | 366,725 |
| 2019-08-30 | $1.01 | $1.02 | $0.98 | $1.01 | $1.01 | 295,134 |
| 2019-08-29 | $1.01 | $1.02 | $0.94 | $1.01 | $1.01 | 472,333 |
| 2019-08-28 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 265,348 |
| 2019-08-27 | $1.01 | $1.03 | $0.95 | $0.95 | $0.95 | 439,532 |
| 2019-08-26 | $1.06 | $1.12 | $0.95 | $1.01 | $1.01 | 632,820 |
| 2019-08-23 | $1.12 | $1.12 | $0.98 | $1.06 | $1.06 | 895,799 |
| 2019-08-22 | $0.97 | $1.12 | $0.96 | $1.09 | $1.09 | 1,448,005 |
| 2019-08-21 | $0.95 | $0.99 | $0.94 | $0.96 | $0.96 | 598,335 |
| 2019-08-20 | $0.93 | $0.97 | $0.91 | $0.96 | $0.96 | 468,748 |
| 2019-08-19 | $0.87 | $0.95 | $0.85 | $0.93 | $0.93 | 1,253,254 |
| 2019-08-16 | $0.80 | $0.95 | $0.77 | $0.87 | $0.87 | 2,741,048 |
| 2019-08-15 | $0.80 | $0.85 | $0.74 | $0.80 | $0.80 | 2,068,812 |
| 2019-08-14 | $0.84 | $0.87 | $0.79 | $0.79 | $0.79 | 2,879,501 |
| 2019-08-13 | $0.85 | $0.86 | $0.78 | $0.83 | $0.83 | 4,866,852 |
| 2019-08-12 | $0.89 | $0.91 | $0.84 | $0.85 | $0.85 | 2,760,172 |
| 2019-08-09 | $0.95 | $0.97 | $0.89 | $0.90 | $0.90 | 2,412,868 |
| 2019-08-08 | $1.04 | $1.06 | $0.99 | $0.99 | $0.99 | 1,157,625 |
| 2019-08-07 | $1.07 | $1.10 | $1.02 | $1.02 | $1.02 | 1,376,938 |
| 2019-08-06 | $1.07 | $1.10 | $1.02 | $1.07 | $1.07 | 1,114,819 |
| 2019-08-05 | $1.12 | $1.15 | $1.05 | $1.07 | $1.07 | 467,499 |
| 2019-08-02 | $1.19 | $1.19 | $1.08 | $1.11 | $1.11 | 1,519,953 |
| 2019-08-01 | $1.28 | $1.29 | $1.11 | $1.21 | $1.21 | 1,888,475 |
| 2019-07-31 | $1.53 | $1.54 | $1.25 | $1.28 | $1.28 | 3,250,149 |
| 2019-07-30 | $1.73 | $1.82 | $1.66 | $1.74 | $1.74 | 1,493,366 |
| 2019-07-29 | $1.75 | $1.76 | $1.65 | $1.73 | $1.73 | 358,225 |
| 2019-07-26 | $1.75 | $1.79 | $1.74 | $1.75 | $1.75 | 568,572 |
| 2019-07-25 | $1.89 | $1.91 | $1.71 | $1.75 | $1.75 | 415,435 |
| 2019-07-24 | $1.93 | $1.95 | $1.89 | $1.90 | $1.90 | 595,670 |
| 2019-07-23 | $1.97 | $2.01 | $1.88 | $1.92 | $1.92 | 448,823 |
| 2019-07-22 | $2.00 | $2.06 | $1.90 | $1.98 | $1.98 | 375,332 |
| 2019-07-19 | $2.09 | $2.10 | $1.98 | $1.99 | $1.99 | 426,648 |
| 2019-07-18 | $2.10 | $2.14 | $2.01 | $2.10 | $2.10 | 280,876 |
| 2019-07-17 | $2.21 | $2.21 | $2.10 | $2.11 | $2.11 | 250,544 |
| 2019-07-16 | $2.21 | $2.25 | $2.17 | $2.21 | $2.21 | 437,709 |
| 2019-07-15 | $2.20 | $2.29 | $2.12 | $2.23 | $2.23 | 359,324 |
| 2019-07-12 | $2.21 | $2.21 | $2.05 | $2.18 | $2.18 | 473,148 |
| 2019-07-11 | $2.33 | $2.34 | $2.18 | $2.20 | $2.20 | 371,244 |
| 2019-07-10 | $2.33 | $2.36 | $2.21 | $2.33 | $2.33 | 563,489 |
| 2019-07-09 | $2.19 | $2.45 | $2.17 | $2.35 | $2.35 | 1,209,787 |
| 2019-07-08 | $2.35 | $2.42 | $2.12 | $2.15 | $2.15 | 740,120 |
| 2019-07-05 | $2.48 | $2.49 | $2.30 | $2.36 | $2.36 | 673,576 |
| 2019-07-03 | $2.35 | $2.50 | $2.32 | $2.47 | $2.47 | 384,602 |
| 2019-07-02 | $2.41 | $2.48 | $2.29 | $2.34 | $2.34 | 923,579 |
| 2019-07-01 | $2.28 | $2.43 | $2.21 | $2.43 | $2.43 | 2,108,852 |
| 2019-06-28 | $2.10 | $2.19 | $1.93 | $2.19 | $2.19 | 4,618,642 |
| 2019-06-27 | $2.88 | $3.00 | $2.02 | $2.13 | $2.13 | 7,967,616 |
| 2019-06-26 | $4.45 | $4.60 | $4.32 | $4.45 | $4.45 | 308,454 |
| 2019-06-25 | $4.46 | $4.59 | $4.35 | $4.40 | $4.40 | 289,965 |
| 2019-06-24 | $4.55 | $4.67 | $4.35 | $4.45 | $4.45 | 344,723 |
| 2019-06-21 | $4.97 | $4.97 | $4.49 | $4.54 | $4.54 | 745,956 |
| 2019-06-20 | $5.13 | $5.37 | $4.93 | $4.99 | $4.99 | 485,497 |
| 2019-06-19 | $4.94 | $5.19 | $4.85 | $5.11 | $5.11 | 261,159 |
| 2019-06-18 | $4.91 | $5.08 | $4.80 | $4.89 | $4.89 | 438,843 |
| 2019-06-17 | $4.80 | $5.10 | $4.63 | $4.89 | $4.89 | 604,561 |
| 2019-06-14 | $4.85 | $4.86 | $4.59 | $4.67 | $4.67 | 345,464 |
| 2019-06-13 | $4.68 | $4.87 | $4.55 | $4.87 | $4.87 | 312,130 |
| 2019-06-12 | $4.79 | $4.84 | $4.48 | $4.65 | $4.65 | 418,599 |
| 2019-06-11 | $4.89 | $4.94 | $4.67 | $4.81 | $4.81 | 421,558 |
| 2019-06-10 | $4.75 | $4.98 | $4.72 | $4.85 | $4.85 | 364,130 |
| 2019-06-07 | $4.48 | $4.85 | $4.34 | $4.74 | $4.74 | 332,265 |
| 2019-06-06 | $4.46 | $4.57 | $4.27 | $4.50 | $4.50 | 486,733 |
| 2019-06-05 | $4.78 | $4.81 | $4.43 | $4.45 | $4.45 | 283,635 |
| 2019-06-04 | $4.69 | $4.82 | $4.57 | $4.75 | $4.75 | 226,708 |
| 2019-06-03 | $4.67 | $4.79 | $4.61 | $4.63 | $4.63 | 380,566 |
| 2019-05-31 | $4.80 | $4.81 | $4.61 | $4.68 | $4.68 | 247,460 |
| 2019-05-30 | $5.01 | $5.07 | $4.82 | $4.87 | $4.87 | 474,542 |
| 2019-05-29 | $4.86 | $5.08 | $4.66 | $5.02 | $5.02 | 416,550 |
| 2019-05-28 | $5.15 | $5.24 | $4.85 | $4.86 | $4.86 | 663,190 |
| 2019-05-24 | $5.08 | $5.13 | $4.85 | $5.12 | $5.12 | 745,073 |
| 2019-05-23 | $4.98 | $5.09 | $4.84 | $5.03 | $5.03 | 473,722 |
| 2019-05-22 | $5.32 | $5.39 | $4.73 | $5.07 | $5.07 | 1,107,894 |
| 2019-05-21 | $5.37 | $5.57 | $5.26 | $5.33 | $5.33 | 562,697 |
| 2019-05-20 | $5.61 | $5.61 | $5.21 | $5.28 | $5.28 | 361,974 |
| 2019-05-17 | $5.71 | $5.77 | $5.62 | $5.64 | $5.64 | 316,860 |
| 2019-05-16 | $5.84 | $5.95 | $5.69 | $5.76 | $5.76 | 392,480 |
| 2019-05-15 | $5.68 | $5.84 | $5.57 | $5.80 | $5.80 | 292,124 |
| 2019-05-14 | $5.70 | $5.82 | $5.54 | $5.73 | $5.73 | 439,749 |
| 2019-05-13 | $5.95 | $5.96 | $5.63 | $5.70 | $5.70 | 605,725 |
| 2019-05-10 | $5.86 | $6.12 | $5.67 | $5.99 | $5.99 | 1,117,037 |
| 2019-05-09 | $6.24 | $6.65 | $5.91 | $5.93 | $5.93 | 1,299,727 |
| 2019-05-08 | $6.68 | $6.83 | $6.41 | $6.57 | $6.57 | 357,211 |
| 2019-05-07 | $6.54 | $6.95 | $6.52 | $6.68 | $6.68 | 682,932 |
| 2019-05-06 | $6.28 | $6.77 | $6.15 | $6.60 | $6.60 | 922,416 |
| 2019-05-03 | $6.06 | $6.38 | $6.01 | $6.34 | $6.34 | 495,307 |
| 2019-05-02 | $6.07 | $6.22 | $5.96 | $6.06 | $6.06 | 657,027 |
| 2019-05-01 | $6.32 | $6.32 | $6.05 | $6.13 | $6.13 | 447,614 |
| 2019-04-30 | $6.85 | $6.85 | $6.24 | $6.30 | $6.30 | 595,882 |
| 2019-04-29 | $7.08 | $7.15 | $6.75 | $6.82 | $6.82 | 600,727 |
| 2019-04-26 | $6.85 | $7.08 | $6.52 | $7.06 | $7.06 | 668,948 |
| 2019-04-25 | $6.38 | $6.92 | $6.26 | $6.83 | $6.83 | 828,618 |
| 2019-04-24 | $6.45 | $6.57 | $6.10 | $6.39 | $6.39 | 750,011 |
| 2019-04-23 | $5.94 | $6.37 | $5.83 | $6.24 | $6.24 | 395,416 |
| 2019-04-22 | $5.53 | $5.89 | $5.39 | $5.88 | $5.88 | 570,871 |
| 2019-04-18 | $5.20 | $5.55 | $5.04 | $5.52 | $5.52 | 693,599 |
| 2019-04-17 | $5.48 | $5.58 | $5.10 | $5.19 | $5.19 | 679,380 |
| 2019-04-16 | $5.52 | $5.63 | $5.41 | $5.50 | $5.50 | 411,441 |
| 2019-04-15 | $6.00 | $6.00 | $5.39 | $5.51 | $5.51 | 821,310 |
| 2019-04-12 | $6.13 | $6.20 | $5.96 | $6.03 | $6.03 | 246,571 |
| 2019-04-11 | $6.26 | $6.30 | $6.07 | $6.11 | $6.11 | 199,027 |
| 2019-04-10 | $6.38 | $6.46 | $6.25 | $6.25 | $6.25 | 219,642 |
| 2019-04-09 | $6.67 | $6.67 | $6.37 | $6.38 | $6.38 | 475,715 |
| 2019-04-08 | $6.41 | $6.74 | $6.34 | $6.67 | $6.67 | 520,883 |
| 2019-04-05 | $6.43 | $6.53 | $6.32 | $6.41 | $6.41 | 263,860 |
| 2019-04-04 | $6.32 | $6.64 | $6.27 | $6.43 | $6.43 | 249,933 |
| 2019-04-03 | $6.37 | $6.45 | $6.13 | $6.31 | $6.31 | 307,789 |
| 2019-04-02 | $6.02 | $6.40 | $6.00 | $6.34 | $6.34 | 474,534 |
| 2019-04-01 | $6.08 | $6.14 | $5.89 | $6.07 | $6.07 | 316,903 |
| 2019-03-29 | $6.14 | $6.14 | $5.88 | $5.99 | $5.99 | 392,933 |
| 2019-03-28 | $5.98 | $6.30 | $5.98 | $6.13 | $6.13 | 356,503 |
| 2019-03-27 | $6.10 | $6.21 | $5.75 | $5.98 | $5.98 | 474,659 |
| 2019-03-26 | $6.04 | $6.13 | $5.93 | $6.12 | $6.12 | 474,839 |
| 2019-03-25 | $6.09 | $6.09 | $5.75 | $5.94 | $5.94 | 641,692 |
| 2019-03-22 | $6.18 | $6.25 | $5.96 | $6.12 | $6.12 | 436,957 |
| 2019-03-21 | $6.37 | $6.52 | $6.05 | $6.27 | $6.27 | 618,480 |
| 2019-03-20 | $6.85 | $6.94 | $6.36 | $6.43 | $6.43 | 593,863 |
| 2019-03-19 | $6.73 | $6.95 | $6.44 | $6.91 | $6.91 | 888,269 |
| 2019-03-18 | $5.61 | $7.51 | $5.61 | $6.78 | $6.78 | 1,710,400 |
| 2019-03-15 | $5.92 | $6.00 | $5.55 | $5.63 | $5.63 | 1,116,316 |
| 2019-03-14 | $5.93 | $6.00 | $5.74 | $5.91 | $5.91 | 470,169 |
| 2019-03-13 | $5.77 | $6.14 | $5.72 | $5.93 | $5.93 | 478,316 |
| 2019-03-12 | $5.64 | $5.77 | $5.49 | $5.72 | $5.72 | 425,164 |
| 2019-03-11 | $5.80 | $5.97 | $5.56 | $5.63 | $5.63 | 324,525 |
| 2019-03-08 | $5.90 | $5.94 | $5.54 | $5.77 | $5.77 | 568,253 |
| 2019-03-07 | $5.96 | $6.16 | $5.86 | $5.98 | $5.98 | 322,494 |
| 2019-03-06 | $6.64 | $6.67 | $5.91 | $5.98 | $5.98 | 1,065,633 |
| 2019-03-05 | $6.83 | $6.90 | $6.60 | $6.63 | $6.63 | 323,607 |
| 2019-03-04 | $6.37 | $7.06 | $6.37 | $6.81 | $6.81 | 1,037,083 |
| 2019-03-01 | $6.53 | $6.54 | $6.22 | $6.33 | $6.33 | 558,254 |
| 2019-02-28 | $6.48 | $6.55 | $6.25 | $6.48 | $6.48 | 527,970 |
| 2019-02-27 | $6.46 | $6.57 | $6.26 | $6.46 | $6.46 | 581,834 |
| 2019-02-26 | $6.58 | $6.61 | $6.34 | $6.46 | $6.46 | 621,770 |
| 2019-02-25 | $6.82 | $6.97 | $6.50 | $6.57 | $6.57 | 566,956 |
| 2019-02-22 | $6.46 | $6.74 | $6.40 | $6.74 | $6.74 | 326,060 |
| 2019-02-21 | $6.51 | $6.65 | $6.32 | $6.41 | $6.41 | 355,204 |
| 2019-02-20 | $6.90 | $6.92 | $6.52 | $6.54 | $6.54 | 358,230 |
| 2019-02-19 | $7.44 | $7.46 | $6.87 | $6.90 | $6.90 | 415,239 |
| 2019-02-15 | $7.52 | $7.54 | $7.33 | $7.42 | $7.42 | 474,440 |
| 2019-02-14 | $6.99 | $7.69 | $6.97 | $7.44 | $7.44 | 614,602 |
| 2019-02-13 | $7.20 | $7.33 | $6.98 | $6.99 | $6.99 | 268,841 |
| 2019-02-12 | $6.85 | $7.19 | $6.76 | $7.17 | $7.17 | 982,428 |
| 2019-02-11 | $7.06 | $7.06 | $6.73 | $6.79 | $6.79 | 374,547 |
| 2019-02-08 | $7.03 | $7.19 | $6.84 | $7.01 | $7.01 | 335,198 |
| 2019-02-07 | $6.92 | $7.10 | $6.74 | $7.05 | $7.05 | 396,295 |
| 2019-02-06 | $6.86 | $6.96 | $6.66 | $6.94 | $6.94 | 319,356 |
| 2019-02-05 | $6.86 | $7.01 | $6.71 | $6.85 | $6.85 | 301,392 |
| 2019-02-04 | $6.98 | $7.00 | $6.79 | $6.84 | $6.84 | 202,267 |
| 2019-02-01 | $6.99 | $7.12 | $6.82 | $6.96 | $6.96 | 284,740 |
| 2019-01-31 | $6.98 | $7.16 | $6.86 | $6.97 | $6.97 | 345,503 |
| 2019-01-30 | $6.78 | $7.08 | $6.77 | $7.02 | $7.02 | 440,989 |
| 2019-01-29 | $6.78 | $6.89 | $6.56 | $6.72 | $6.72 | 263,402 |
| 2019-01-28 | $6.69 | $6.83 | $6.55 | $6.73 | $6.73 | 490,775 |
| 2019-01-25 | $6.29 | $6.76 | $6.29 | $6.70 | $6.70 | 636,374 |
| 2019-01-24 | $6.05 | $6.28 | $5.96 | $6.27 | $6.27 | 388,793 |
| 2019-01-23 | $6.18 | $6.32 | $6.03 | $6.06 | $6.06 | 302,594 |
| 2019-01-22 | $6.32 | $6.36 | $6.00 | $6.15 | $6.15 | 555,230 |
| 2019-01-18 | $6.20 | $6.43 | $5.95 | $6.36 | $6.36 | 1,021,436 |
| 2019-01-17 | $6.43 | $6.55 | $6.17 | $6.22 | $6.22 | 388,480 |
| 2019-01-16 | $6.93 | $6.94 | $6.42 | $6.46 | $6.46 | 673,289 |
| 2019-01-15 | $6.90 | $7.05 | $6.79 | $6.91 | $6.91 | 515,317 |
| 2019-01-14 | $7.12 | $7.29 | $6.85 | $6.86 | $6.86 | 315,934 |
| 2019-01-11 | $7.15 | $7.17 | $7.00 | $7.15 | $7.15 | 357,701 |
| 2019-01-10 | $7.38 | $7.50 | $7.09 | $7.19 | $7.19 | 532,676 |
| 2019-01-09 | $7.72 | $7.72 | $7.37 | $7.39 | $7.39 | 354,092 |
| 2019-01-08 | $7.88 | $8.19 | $7.66 | $7.71 | $7.71 | 357,522 |
| 2019-01-07 | $7.70 | $7.95 | $7.61 | $7.84 | $7.84 | 528,890 |
| 2019-01-04 | $7.41 | $7.71 | $7.34 | $7.63 | $7.63 | 284,191 |
| 2019-01-03 | $7.64 | $7.67 | $7.25 | $7.34 | $7.34 | 626,682 |
| 2019-01-02 | $7.26 | $7.77 | $7.00 | $7.66 | $7.66 | 431,406 |
| 2018-12-31 | $7.41 | $7.46 | $7.09 | $7.39 | $7.39 | 501,866 |
| 2018-12-28 | $6.98 | $7.39 | $6.98 | $7.31 | $7.31 | 519,975 |
| 2018-12-27 | $7.03 | $7.19 | $6.70 | $6.99 | $6.99 | 1,168,524 |
| 2018-12-26 | $6.93 | $7.18 | $6.81 | $7.14 | $7.14 | 434,446 |
| 2018-12-24 | $6.90 | $6.99 | $6.80 | $6.84 | $6.84 | 734,983 |
| 2018-12-21 | $6.92 | $7.09 | $6.60 | $6.98 | $6.98 | 2,458,048 |
| 2018-12-20 | $6.85 | $7.00 | $6.70 | $6.86 | $6.86 | 981,806 |
| 2018-12-19 | $6.35 | $7.13 | $6.33 | $6.90 | $6.90 | 842,364 |
| 2018-12-18 | $7.09 | $7.09 | $6.15 | $6.30 | $6.30 | 1,404,749 |
| 2018-12-17 | $7.25 | $7.57 | $6.98 | $7.00 | $7.00 | 787,634 |
| 2018-12-14 | $7.56 | $7.81 | $6.86 | $7.31 | $7.31 | 1,684,753 |
| 2018-12-13 | $8.23 | $8.30 | $7.51 | $7.65 | $7.65 | 568,761 |
| 2018-12-12 | $8.31 | $8.49 | $8.10 | $8.18 | $8.18 | 205,143 |
| 2018-12-11 | $8.30 | $8.31 | $7.57 | $8.21 | $8.21 | 451,559 |
| 2018-12-10 | $8.27 | $8.39 | $7.85 | $8.18 | $8.18 | 288,405 |
| 2018-12-07 | $8.62 | $8.80 | $8.00 | $8.26 | $8.26 | 286,931 |
| 2018-12-06 | $8.51 | $8.72 | $8.39 | $8.59 | $8.59 | 633,387 |
| 2018-12-04 | $9.46 | $9.52 | $8.68 | $8.79 | $8.79 | 509,543 |
| 2018-12-03 | $9.41 | $9.75 | $9.17 | $9.47 | $9.47 | 883,381 |
| 2018-11-30 | $8.79 | $9.51 | $8.67 | $9.32 | $9.32 | 822,751 |
| 2018-11-29 | $8.66 | $8.88 | $8.35 | $8.75 | $8.75 | 1,489,687 |
| 2018-11-28 | $8.35 | $9.02 | $8.30 | $8.70 | $8.70 | 533,958 |
| 2018-11-27 | $8.48 | $8.62 | $8.30 | $8.34 | $8.34 | 485,591 |
| 2018-11-26 | $8.52 | $8.84 | $8.23 | $8.53 | $8.53 | 422,783 |
| 2018-11-23 | $8.50 | $8.82 | $8.47 | $8.52 | $8.52 | 134,620 |
| 2018-11-21 | $8.64 | $8.86 | $8.44 | $8.56 | $8.56 | 372,463 |
| 2018-11-20 | $8.66 | $8.90 | $8.50 | $8.57 | $8.57 | 358,115 |
| 2018-11-19 | $8.80 | $9.00 | $8.39 | $8.76 | $8.76 | 720,336 |
| 2018-11-16 | $8.60 | $8.88 | $8.48 | $8.81 | $8.81 | 636,928 |
| 2018-11-15 | $9.08 | $9.43 | $8.63 | $8.68 | $8.68 | 478,716 |
| 2018-11-14 | $9.70 | $9.85 | $8.98 | $9.11 | $9.11 | 348,566 |
| 2018-11-13 | $9.85 | $10.08 | $9.60 | $9.64 | $9.64 | 392,161 |
| 2018-11-12 | $10.54 | $10.61 | $9.82 | $9.86 | $9.86 | 317,403 |
| 2018-11-09 | $11.54 | $11.84 | $10.53 | $10.62 | $10.62 | 291,773 |
| 2018-11-08 | $11.98 | $12.14 | $11.56 | $11.63 | $11.63 | 431,876 |
| 2018-11-07 | $11.51 | $12.54 | $11.08 | $12.02 | $12.02 | 582,194 |
| 2018-11-06 | $12.16 | $12.25 | $11.57 | $11.75 | $11.75 | 263,068 |
| 2018-11-05 | $12.24 | $12.86 | $12.16 | $12.24 | $12.24 | 426,141 |
| 2018-11-02 | $12.21 | $12.90 | $11.96 | $12.22 | $12.22 | 553,342 |
| 2018-11-01 | $11.89 | $12.45 | $11.72 | $12.14 | $12.14 | 994,156 |
| 2018-10-31 | $12.36 | $12.38 | $11.61 | $11.89 | $11.89 | 395,472 |
| 2018-10-30 | $11.88 | $12.38 | $11.77 | $12.21 | $12.21 | 736,081 |
| 2018-10-29 | $12.11 | $12.36 | $11.56 | $11.90 | $11.90 | 376,486 |
| 2018-10-26 | $12.00 | $12.50 | $11.87 | $12.08 | $12.08 | 781,178 |
| 2018-10-25 | $11.76 | $12.58 | $11.45 | $12.14 | $12.14 | 529,714 |
| 2018-10-24 | $12.45 | $12.69 | $11.56 | $11.56 | $11.56 | 545,482 |
| 2018-10-23 | $12.36 | $12.90 | $12.17 | $12.37 | $12.37 | 425,072 |
| 2018-10-22 | $12.51 | $13.19 | $12.38 | $12.53 | $12.53 | 449,073 |
| 2018-10-19 | $12.16 | $12.94 | $11.90 | $12.50 | $12.50 | 635,682 |
| 2018-10-18 | $11.20 | $12.25 | $11.00 | $12.17 | $12.17 | 2,739,572 |
| 2018-10-17 | $12.45 | $12.45 | $11.47 | $12.17 | $12.17 | 370,390 |
| 2018-10-16 | $13.25 | $13.27 | $12.37 | $12.46 | $12.46 | 863,444 |
| 2018-10-15 | $13.53 | $13.65 | $13.25 | $13.41 | $13.41 | 129,574 |
| 2018-10-12 | $13.45 | $13.73 | $13.25 | $13.58 | $13.58 | 205,116 |
| 2018-10-11 | $13.16 | $13.61 | $13.15 | $13.30 | $13.30 | 246,621 |
| 2018-10-10 | $13.02 | $13.38 | $12.92 | $13.16 | $13.16 | 225,090 |
| 2018-10-09 | $13.21 | $13.59 | $12.84 | $13.09 | $13.09 | 512,360 |
| 2018-10-08 | $13.57 | $13.72 | $13.03 | $13.26 | $13.26 | 265,408 |
| 2018-10-05 | $13.80 | $14.16 | $13.02 | $13.50 | $13.50 | 247,383 |
| 2018-10-04 | $15.34 | $15.42 | $13.80 | $13.81 | $13.81 | 432,293 |
| 2018-10-03 | $15.01 | $15.98 | $14.99 | $15.40 | $15.40 | 355,823 |
| 2018-10-02 | $14.92 | $15.00 | $14.52 | $14.86 | $14.86 | 122,728 |
| 2018-10-01 | $14.55 | $15.40 | $14.55 | $14.90 | $14.90 | 176,159 |
| 2018-09-28 | $14.98 | $15.25 | $14.36 | $14.52 | $14.52 | 172,682 |
| 2018-09-27 | $15.16 | $15.49 | $14.99 | $15.01 | $15.01 | 146,613 |
| 2018-09-26 | $15.06 | $15.31 | $14.95 | $15.13 | $15.13 | 170,490 |
| 2018-09-25 | $15.19 | $15.38 | $14.81 | $15.01 | $15.01 | 168,318 |
| 2018-09-24 | $15.19 | $15.86 | $15.06 | $15.22 | $15.22 | 104,600 |
| 2018-09-21 | $15.47 | $15.49 | $14.91 | $15.17 | $15.17 | 393,444 |
| 2018-09-20 | $15.52 | $15.77 | $15.39 | $15.43 | $15.43 | 133,898 |
| 2018-09-19 | $14.98 | $15.68 | $14.98 | $15.45 | $15.45 | 205,628 |
| 2018-09-18 | $15.05 | $15.26 | $14.72 | $14.98 | $14.98 | 208,646 |
| 2018-09-17 | $15.32 | $16.07 | $14.93 | $15.05 | $15.05 | 223,400 |
| 2018-09-14 | $15.08 | $15.38 | $14.85 | $15.29 | $15.29 | 114,540 |
| 2018-09-13 | $15.01 | $15.20 | $14.71 | $15.07 | $15.07 | 117,183 |
| 2018-09-12 | $15.13 | $15.19 | $14.78 | $14.99 | $14.99 | 188,332 |
| 2018-09-11 | $15.13 | $15.39 | $14.87 | $15.16 | $15.16 | 161,612 |
| 2018-09-10 | $15.27 | $15.72 | $15.06 | $15.09 | $15.09 | 104,558 |
| 2018-09-07 | $14.97 | $15.43 | $14.74 | $15.28 | $15.28 | 238,152 |
| 2018-09-06 | $16.06 | $16.49 | $15.25 | $15.26 | $15.26 | 257,652 |
| 2018-09-05 | $15.41 | $16.13 | $15.24 | $16.00 | $16.00 | 235,717 |
| 2018-09-04 | $15.91 | $15.91 | $15.26 | $15.42 | $15.42 | 142,081 |
| 2018-08-31 | $14.75 | $16.02 | $14.66 | $15.92 | $15.92 | 200,679 |
| 2018-08-30 | $15.67 | $15.80 | $14.57 | $14.70 | $14.70 | 376,880 |
| 2018-08-29 | $15.91 | $16.16 | $15.38 | $15.67 | $15.67 | 320,437 |
| 2018-08-28 | $14.47 | $16.18 | $14.31 | $15.94 | $15.94 | 932,344 |
| 2018-08-27 | $15.50 | $15.78 | $14.31 | $14.38 | $14.38 | 230,783 |
| 2018-08-24 | $14.52 | $15.55 | $14.33 | $15.45 | $15.45 | 616,149 |
| 2018-08-23 | $15.50 | $15.63 | $14.12 | $14.45 | $14.45 | 596,820 |
| 2018-08-22 | $15.91 | $16.37 | $15.47 | $15.52 | $15.52 | 127,258 |
| 2018-08-21 | $16.01 | $16.30 | $15.74 | $15.93 | $15.93 | 150,669 |
| 2018-08-20 | $15.83 | $16.19 | $15.54 | $16.02 | $16.02 | 221,927 |
| 2018-08-17 | $15.80 | $15.95 | $15.43 | $15.65 | $15.65 | 174,540 |
| 2018-08-16 | $15.96 | $16.21 | $15.66 | $15.80 | $15.80 | 124,620 |
| 2018-08-15 | $16.30 | $16.38 | $15.07 | $15.77 | $15.77 | 317,474 |
| 2018-08-14 | $17.11 | $17.22 | $16.24 | $16.27 | $16.27 | 127,834 |
| 2018-08-13 | $17.31 | $17.39 | $17.00 | $17.12 | $17.12 | 136,773 |
| 2018-08-10 | $17.43 | $17.52 | $17.23 | $17.30 | $17.30 | 87,588 |
| 2018-08-09 | $17.34 | $17.60 | $17.28 | $17.46 | $17.46 | 90,171 |
| 2018-08-08 | $17.24 | $17.46 | $17.05 | $17.37 | $17.37 | 157,405 |
| 2018-08-07 | $17.27 | $17.42 | $16.71 | $17.25 | $17.25 | 267,749 |
| 2018-08-06 | $17.88 | $17.98 | $17.25 | $17.25 | $17.25 | 353,166 |
| 2018-08-03 | $18.89 | $18.98 | $16.12 | $17.81 | $17.81 | 505,551 |
| 2018-08-02 | $17.38 | $18.29 | $17.27 | $18.08 | $18.08 | 221,766 |
| 2018-08-01 | $17.10 | $17.74 | $17.10 | $17.48 | $17.48 | 311,856 |
| 2018-07-31 | $16.84 | $17.19 | $16.31 | $17.14 | $17.14 | 254,411 |
| 2018-07-30 | $18.01 | $18.12 | $16.67 | $16.74 | $16.74 | 280,141 |
| 2018-07-27 | $18.77 | $18.77 | $17.77 | $17.99 | $17.99 | 335,901 |
| 2018-07-26 | $19.86 | $19.86 | $18.47 | $18.67 | $18.67 | 186,765 |
| 2018-07-25 | $19.95 | $20.32 | $19.78 | $19.85 | $19.85 | 177,847 |
| 2018-07-24 | $20.60 | $20.62 | $19.82 | $19.98 | $19.98 | 507,870 |
| 2018-07-23 | $20.45 | $20.75 | $20.19 | $20.57 | $20.57 | 118,877 |
| 2018-07-20 | $20.40 | $20.56 | $20.19 | $20.48 | $20.48 | 119,709 |
| 2018-07-19 | $20.29 | $20.50 | $19.93 | $20.43 | $20.43 | 196,074 |
| 2018-07-18 | $20.05 | $20.28 | $19.78 | $20.20 | $20.20 | 167,622 |
| 2018-07-17 | $20.67 | $20.80 | $19.95 | $20.10 | $20.10 | 119,535 |
| 2018-07-16 | $20.56 | $20.56 | $19.81 | $20.50 | $20.50 | 176,320 |
| 2018-07-13 | $20.46 | $20.65 | $20.21 | $20.59 | $20.59 | 164,734 |
| 2018-07-12 | $20.87 | $21.02 | $19.74 | $20.43 | $20.43 | 281,705 |
| 2018-07-11 | $20.83 | $21.37 | $20.64 | $20.89 | $20.89 | 188,646 |
| 2018-07-10 | $20.90 | $21.06 | $20.25 | $20.73 | $20.73 | 149,937 |
| 2018-07-09 | $20.56 | $21.97 | $20.28 | $20.80 | $20.80 | 199,413 |
| 2018-07-06 | $20.80 | $21.11 | $20.01 | $20.49 | $20.49 | 280,418 |
| 2018-07-05 | $19.84 | $20.79 | $19.84 | $20.75 | $20.75 | 282,510 |
| 2018-07-03 | $19.57 | $19.98 | $19.37 | $19.76 | $19.76 | 128,607 |
| 2018-07-02 | $19.89 | $19.96 | $19.26 | $19.53 | $19.53 | 140,505 |
| 2018-06-29 | $19.30 | $20.47 | $18.98 | $19.97 | $19.97 | 349,266 |
| 2018-06-28 | $19.06 | $19.23 | $18.80 | $19.16 | $19.16 | 290,215 |
| 2018-06-27 | $19.48 | $20.03 | $18.71 | $19.12 | $19.12 | 234,277 |
| 2018-06-26 | $18.82 | $19.67 | $18.66 | $19.47 | $19.47 | 206,752 |
| 2018-06-25 | $19.48 | $19.64 | $18.44 | $18.88 | $18.88 | 290,450 |
| 2018-06-22 | $19.96 | $20.05 | $19.35 | $19.39 | $19.39 | 700,608 |
| 2018-06-21 | $20.38 | $20.54 | $19.89 | $19.92 | $19.92 | 155,435 |
| 2018-06-20 | $19.92 | $20.43 | $19.75 | $20.33 | $20.33 | 218,210 |
| 2018-06-19 | $19.78 | $20.09 | $19.57 | $19.85 | $19.85 | 191,515 |
| 2018-06-18 | $19.91 | $20.08 | $19.56 | $19.85 | $19.85 | 177,895 |
| 2018-06-15 | $19.67 | $20.09 | $19.57 | $19.93 | $19.93 | 591,273 |
| 2018-06-14 | $19.79 | $20.16 | $19.45 | $19.78 | $19.78 | 263,843 |
| 2018-06-13 | $20.21 | $20.37 | $19.72 | $19.82 | $19.82 | 312,618 |
| 2018-06-12 | $20.00 | $20.41 | $19.95 | $20.13 | $20.13 | 732,777 |
| 2018-06-11 | $19.32 | $20.00 | $19.13 | $19.85 | $19.85 | 224,555 |
| 2018-06-08 | $18.27 | $19.65 | $17.95 | $19.37 | $19.37 | 417,912 |
| 2018-06-07 | $18.40 | $18.70 | $18.16 | $18.35 | $18.35 | 171,362 |
| 2018-06-06 | $17.87 | $18.53 | $17.80 | $18.34 | $18.34 | 156,083 |
| 2018-06-05 | $17.71 | $18.09 | $17.66 | $17.78 | $17.78 | 227,146 |
| 2018-06-04 | $18.34 | $18.34 | $17.54 | $17.71 | $17.71 | 264,528 |
| 2018-06-01 | $18.17 | $18.50 | $18.04 | $18.26 | $18.26 | 198,343 |
| 2018-05-31 | $17.89 | $18.39 | $17.58 | $18.07 | $18.07 | 216,402 |
| 2018-05-30 | $18.98 | $19.12 | $17.56 | $17.90 | $17.90 | 280,728 |
| 2018-05-29 | $19.06 | $19.45 | $18.75 | $18.95 | $18.95 | 177,617 |
| 2018-05-25 | $19.09 | $19.45 | $18.82 | $19.08 | $19.08 | 136,516 |
| 2018-05-24 | $19.13 | $19.32 | $18.85 | $19.14 | $19.14 | 159,705 |
| 2018-05-23 | $18.99 | $19.55 | $18.88 | $19.11 | $19.11 | 134,266 |
| 2018-05-22 | $19.04 | $19.38 | $18.97 | $18.99 | $18.99 | 206,128 |
| 2018-05-21 | $20.20 | $20.20 | $18.82 | $19.09 | $19.09 | 318,480 |
| 2018-05-18 | $19.77 | $20.12 | $19.49 | $20.03 | $20.03 | 198,116 |
| 2018-05-17 | $19.49 | $19.82 | $19.45 | $19.64 | $19.64 | 143,736 |
| 2018-05-16 | $19.49 | $19.89 | $19.00 | $19.43 | $19.43 | 343,400 |
| 2018-05-15 | $19.36 | $19.59 | $19.01 | $19.45 | $19.45 | 161,861 |
| 2018-05-14 | $18.91 | $19.87 | $18.91 | $19.44 | $19.44 | 268,501 |
| 2018-05-11 | $18.21 | $19.00 | $18.13 | $18.86 | $18.86 | 195,832 |
| 2018-05-10 | $18.09 | $18.59 | $17.24 | $18.21 | $18.21 | 227,784 |
| 2018-05-09 | $17.45 | $18.51 | $17.45 | $18.01 | $18.01 | 269,583 |
| 2018-05-08 | $18.18 | $19.34 | $18.10 | $18.37 | $18.37 | 241,923 |
| 2018-05-07 | $18.08 | $18.58 | $17.98 | $18.10 | $18.10 | 224,996 |
| 2018-05-04 | $17.79 | $18.22 | $17.72 | $18.00 | $18.00 | 178,120 |
| 2018-05-03 | $18.15 | $18.16 | $17.65 | $17.80 | $17.80 | 244,023 |
| 2018-05-02 | $18.14 | $18.38 | $17.98 | $18.13 | $18.13 | 109,794 |
| 2018-05-01 | $17.78 | $18.22 | $17.63 | $18.07 | $18.07 | 147,119 |
| 2018-04-30 | $18.06 | $18.39 | $17.73 | $17.75 | $17.75 | 178,483 |
| 2018-04-27 | $17.74 | $18.12 | $17.74 | $18.08 | $18.08 | 108,685 |
| 2018-04-26 | $17.68 | $17.86 | $17.56 | $17.79 | $17.79 | 150,564 |
| 2018-04-25 | $17.67 | $17.96 | $17.38 | $17.73 | $17.73 | 270,074 |
| 2018-04-24 | $17.66 | $17.96 | $17.36 | $17.77 | $17.77 | 215,586 |
| 2018-04-23 | $17.75 | $18.00 | $17.49 | $17.69 | $17.69 | 183,940 |
| 2018-04-20 | $17.52 | $17.88 | $17.38 | $17.73 | $17.73 | 267,875 |
| 2018-04-19 | $17.44 | $18.02 | $17.20 | $17.60 | $17.60 | 211,434 |
| 2018-04-18 | $18.13 | $18.29 | $17.32 | $17.50 | $17.50 | 219,813 |
| 2018-04-17 | $17.84 | $18.29 | $17.64 | $18.23 | $18.23 | 223,420 |
| 2018-04-16 | $17.66 | $17.80 | $17.32 | $17.78 | $17.78 | 195,176 |
| 2018-04-13 | $17.75 | $17.79 | $17.41 | $17.62 | $17.62 | 123,928 |
| 2018-04-12 | $17.38 | $17.90 | $17.29 | $17.66 | $17.66 | 191,813 |
| 2018-04-11 | $17.22 | $17.57 | $17.12 | $17.37 | $17.37 | 291,120 |
| 2018-04-10 | $16.95 | $17.43 | $16.68 | $17.35 | $17.35 | 292,843 |
| 2018-04-09 | $16.92 | $17.41 | $16.21 | $16.52 | $16.52 | 245,853 |
| 2018-04-06 | $16.59 | $17.13 | $16.23 | $16.46 | $16.46 | 194,484 |
| 2018-04-05 | $16.67 | $17.12 | $16.50 | $16.66 | $16.66 | 171,065 |
| 2018-04-04 | $16.55 | $16.90 | $16.38 | $16.58 | $16.58 | 262,183 |
| 2018-04-03 | $16.75 | $17.18 | $16.01 | $16.80 | $16.80 | 237,282 |
| 2018-04-02 | $17.44 | $17.45 | $16.50 | $16.65 | $16.65 | 344,862 |
| 2018-03-29 | $18.43 | $18.43 | $17.51 | $17.52 | $17.52 | 282,359 |
| 2018-03-28 | $17.51 | $18.91 | $17.51 | $18.43 | $18.43 | 360,662 |
| 2018-03-27 | $17.14 | $17.91 | $16.75 | $17.08 | $17.08 | 257,545 |
| 2018-03-26 | $17.86 | $18.14 | $16.95 | $17.10 | $17.10 | 321,314 |
| 2018-03-23 | $17.90 | $18.15 | $17.62 | $17.66 | $17.66 | 218,180 |
| 2018-03-22 | $17.88 | $18.30 | $17.75 | $17.91 | $17.91 | 250,727 |
| 2018-03-21 | $18.01 | $18.47 | $17.75 | $18.01 | $18.01 | 123,302 |
| 2018-03-20 | $17.85 | $18.08 | $17.27 | $17.96 | $17.96 | 237,615 |
| 2018-03-19 | $18.66 | $18.66 | $17.50 | $17.88 | $17.88 | 340,483 |
| 2018-03-16 | $18.86 | $19.04 | $18.30 | $18.63 | $18.63 | 510,555 |
| 2018-03-15 | $19.68 | $19.75 | $18.67 | $18.79 | $18.79 | 264,297 |
| 2018-03-14 | $20.00 | $20.16 | $18.86 | $19.66 | $19.66 | 301,855 |
| 2018-03-13 | $19.88 | $21.35 | $19.70 | $19.86 | $19.86 | 569,270 |
| 2018-03-12 | $22.37 | $22.41 | $18.96 | $19.75 | $19.75 | 777,163 |
| 2018-03-09 | $20.91 | $21.55 | $20.47 | $21.28 | $21.28 | 408,825 |
| 2018-03-08 | $20.59 | $20.82 | $20.32 | $20.56 | $20.56 | 148,442 |
| 2018-03-07 | $20.25 | $20.64 | $20.15 | $20.59 | $20.59 | 296,606 |
| 2018-03-06 | $20.12 | $20.50 | $19.88 | $20.45 | $20.45 | 235,152 |
| 2018-03-05 | $20.33 | $20.41 | $19.83 | $20.13 | $20.13 | 217,483 |
| 2018-03-02 | $19.37 | $20.56 | $19.37 | $20.45 | $20.45 | 268,594 |
| 2018-03-01 | $19.93 | $20.11 | $18.88 | $19.54 | $19.54 | 400,327 |
| 2018-02-28 | $19.96 | $20.23 | $19.94 | $19.94 | $19.94 | 199,181 |
| 2018-02-27 | $20.18 | $20.45 | $19.96 | $20.02 | $20.02 | 157,926 |
| 2018-02-26 | $20.17 | $20.91 | $20.00 | $20.19 | $20.19 | 237,184 |
| 2018-02-23 | $20.17 | $20.38 | $19.86 | $20.19 | $20.19 | 119,601 |
| 2018-02-22 | $19.99 | $20.41 | $19.92 | $20.01 | $20.01 | 127,177 |
| 2018-02-21 | $19.96 | $20.77 | $19.91 | $20.01 | $20.01 | 188,482 |
| 2018-02-20 | $20.04 | $21.00 | $19.82 | $19.91 | $19.91 | 280,065 |
| 2018-02-16 | $20.29 | $20.51 | $19.80 | $20.13 | $20.13 | 227,974 |
| 2018-02-15 | $19.68 | $20.24 | $19.29 | $20.22 | $20.22 | 220,546 |
| 2018-02-14 | $19.25 | $19.66 | $19.00 | $19.56 | $19.56 | 287,482 |
| 2018-02-13 | $19.00 | $19.53 | $18.84 | $19.48 | $19.48 | 196,220 |
| 2018-02-12 | $19.11 | $19.57 | $18.97 | $19.10 | $19.10 | 226,424 |
| 2018-02-09 | $20.36 | $20.71 | $18.46 | $19.01 | $19.01 | 555,388 |
| 2018-02-08 | $19.91 | $20.90 | $19.03 | $19.57 | $19.57 | 466,281 |
| 2018-02-07 | $19.03 | $20.39 | $18.53 | $19.90 | $19.90 | 980,658 |
| 2018-02-06 | $19.52 | $20.63 | $19.28 | $19.40 | $19.40 | 907,271 |
| 2018-02-05 | $20.77 | $21.31 | $20.02 | $20.02 | $20.02 | 539,705 |
| 2018-02-02 | $22.26 | $22.26 | $20.88 | $20.96 | $20.96 | 461,095 |
| 2018-02-01 | $22.00 | $22.39 | $21.58 | $22.09 | $22.09 | 225,869 |
| 2018-01-31 | $22.65 | $22.65 | $21.76 | $22.12 | $22.12 | 399,578 |
| 2018-01-30 | $23.31 | $23.32 | $22.47 | $22.57 | $22.57 | 285,232 |
| 2018-01-29 | $24.51 | $24.95 | $23.35 | $23.61 | $23.61 | 398,669 |
| 2018-01-26 | $24.82 | $25.00 | $24.25 | $24.53 | $24.53 | 278,089 |
| 2018-01-25 | $24.90 | $25.02 | $23.68 | $24.61 | $24.61 | 387,163 |
| 2018-01-24 | $25.04 | $25.41 | $24.30 | $24.64 | $24.64 | 297,223 |
| 2018-01-23 | $24.95 | $25.89 | $24.81 | $25.07 | $25.07 | 279,298 |
| 2018-01-22 | $24.47 | $25.13 | $23.97 | $24.79 | $24.79 | 323,697 |
| 2018-01-19 | $24.38 | $24.81 | $23.87 | $24.40 | $24.40 | 319,680 |
| 2018-01-18 | $24.38 | $24.77 | $23.51 | $24.26 | $24.26 | 231,619 |
| 2018-01-17 | $24.25 | $24.99 | $23.52 | $24.40 | $24.40 | 406,469 |
| 2018-01-16 | $25.07 | $25.57 | $23.51 | $24.10 | $24.10 | 338,766 |
| 2018-01-12 | $25.54 | $26.25 | $24.87 | $25.00 | $25.00 | 374,853 |
| 2018-01-11 | $25.41 | $25.66 | $25.05 | $25.51 | $25.51 | 113,972 |
| 2018-01-10 | $25.58 | $25.58 | $25.06 | $25.42 | $25.42 | 331,654 |
| 2018-01-09 | $25.58 | $25.70 | $25.28 | $25.64 | $25.64 | 311,488 |
| 2018-01-08 | $24.76 | $25.59 | $24.50 | $25.38 | $25.38 | 488,316 |
| 2018-01-05 | $24.22 | $24.66 | $24.11 | $24.63 | $24.63 | 177,537 |
| 2018-01-04 | $24.08 | $24.42 | $23.46 | $24.19 | $24.19 | 308,675 |
| 2018-01-03 | $25.00 | $25.03 | $23.86 | $23.91 | $23.91 | 259,485 |
| 2018-01-02 | $24.88 | $25.09 | $24.26 | $25.03 | $25.03 | 352,503 |
| 2017-12-29 | $25.10 | $25.39 | $24.57 | $24.66 | $24.66 | 339,709 |
| 2017-12-28 | $23.91 | $25.33 | $23.65 | $25.14 | $25.14 | 341,413 |
| 2017-12-27 | $23.42 | $24.25 | $23.28 | $23.89 | $23.89 | 201,192 |
| 2017-12-26 | $22.80 | $23.46 | $22.53 | $23.26 | $23.26 | 251,321 |
| 2017-12-22 | $22.76 | $23.11 | $22.33 | $22.83 | $22.83 | 332,812 |
| 2017-12-21 | $23.55 | $23.56 | $22.76 | $22.81 | $22.81 | 304,021 |
| 2017-12-20 | $23.85 | $24.16 | $23.40 | $23.59 | $23.59 | 385,857 |
| 2017-12-19 | $24.00 | $24.35 | $23.72 | $23.76 | $23.76 | 272,773 |
| 2017-12-18 | $24.34 | $24.57 | $23.55 | $24.12 | $24.12 | 574,214 |
| 2017-12-15 | $25.00 | $25.30 | $22.89 | $24.23 | $24.23 | 2,574,065 |
| 2017-12-14 | $25.11 | $25.69 | $24.56 | $24.72 | $24.72 | 417,972 |
| 2017-12-13 | $24.80 | $25.11 | $24.39 | $25.10 | $25.10 | 516,610 |
| 2017-12-12 | $25.00 | $25.49 | $24.47 | $24.79 | $24.79 | 419,941 |
| 2017-12-11 | $23.12 | $24.91 | $23.12 | $24.84 | $24.84 | 386,208 |
| 2017-12-08 | $22.21 | $23.27 | $22.15 | $22.96 | $22.96 | 313,406 |
| 2017-12-07 | $22.00 | $22.81 | $21.50 | $22.11 | $22.11 | 284,341 |
| 2017-12-06 | $22.80 | $22.83 | $21.43 | $22.02 | $22.02 | 289,624 |
| 2017-12-05 | $21.76 | $23.35 | $21.51 | $22.82 | $22.82 | 749,120 |
| 2017-12-04 | $22.59 | $23.04 | $21.32 | $21.47 | $21.47 | 396,944 |
| 2017-12-01 | $23.72 | $24.35 | $21.82 | $22.27 | $22.27 | 631,400 |
| 2017-11-30 | $23.40 | $24.55 | $23.31 | $23.71 | $23.71 | 892,210 |
| 2017-11-29 | $23.11 | $23.55 | $22.94 | $23.22 | $23.22 | 475,180 |
| 2017-11-28 | $23.28 | $23.38 | $22.85 | $23.03 | $23.03 | 199,009 |
| 2017-11-27 | $23.34 | $23.68 | $23.14 | $23.32 | $23.32 | 172,827 |
| 2017-11-24 | $23.21 | $23.42 | $23.11 | $23.27 | $23.27 | 72,220 |
| 2017-11-22 | $22.70 | $23.55 | $22.70 | $23.12 | $23.12 | 277,788 |
| 2017-11-21 | $22.92 | $23.19 | $22.60 | $22.69 | $22.69 | 147,732 |
| 2017-11-20 | $22.90 | $23.42 | $22.70 | $22.82 | $22.82 | 165,048 |
| 2017-11-17 | $22.63 | $23.13 | $22.49 | $22.90 | $22.90 | 212,162 |
| 2017-11-16 | $22.32 | $22.86 | $22.16 | $22.69 | $22.69 | 349,915 |
| 2017-11-15 | $22.07 | $22.70 | $21.97 | $22.33 | $22.33 | 955,477 |
| 2017-11-14 | $22.17 | $22.52 | $21.96 | $22.28 | $22.28 | 283,122 |
| 2017-11-13 | $23.06 | $23.22 | $22.13 | $22.29 | $22.29 | 197,930 |
| 2017-11-10 | $21.98 | $23.27 | $21.78 | $23.23 | $23.23 | 133,874 |
| 2017-11-09 | $22.46 | $22.74 | $22.00 | $22.04 | $22.04 | 215,183 |
| 2017-11-08 | $22.00 | $23.12 | $21.47 | $22.65 | $22.65 | 444,882 |
| 2017-11-07 | $23.93 | $24.13 | $21.92 | $21.98 | $21.98 | 535,110 |
| 2017-11-06 | $24.66 | $24.78 | $23.96 | $24.01 | $24.01 | 199,266 |
| 2017-11-03 | $24.51 | $24.72 | $24.32 | $24.55 | $24.55 | 393,668 |
| 2017-11-02 | $25.13 | $25.18 | $24.39 | $24.49 | $24.49 | 307,157 |
| 2017-11-01 | $25.25 | $25.47 | $24.77 | $25.01 | $25.01 | 137,399 |
| 2017-10-31 | $25.19 | $25.60 | $25.05 | $25.21 | $25.21 | 93,335 |
| 2017-10-30 | $24.59 | $25.26 | $24.53 | $25.22 | $25.22 | 118,210 |
| 2017-10-27 | $24.18 | $24.75 | $24.05 | $24.69 | $24.69 | 114,684 |
| 2017-10-26 | $25.29 | $25.29 | $23.95 | $24.11 | $24.11 | 261,276 |
| 2017-10-25 | $25.57 | $26.24 | $25.26 | $25.39 | $25.39 | 149,819 |
| 2017-10-24 | $25.84 | $26.33 | $25.48 | $25.57 | $25.57 | 121,557 |
| 2017-10-23 | $26.07 | $26.14 | $25.25 | $25.82 | $25.82 | 191,076 |
| 2017-10-20 | $26.87 | $27.05 | $26.06 | $26.09 | $26.09 | 261,091 |
| 2017-10-19 | $26.96 | $27.20 | $26.09 | $26.63 | $26.63 | 198,672 |
| 2017-10-18 | $26.63 | $27.09 | $26.54 | $27.03 | $27.03 | 151,018 |
| 2017-10-17 | $26.59 | $26.78 | $26.23 | $26.55 | $26.55 | 117,143 |
| 2017-10-16 | $26.25 | $26.62 | $25.81 | $26.54 | $26.54 | 177,143 |
| 2017-10-13 | $26.46 | $26.75 | $25.96 | $26.14 | $26.14 | 170,959 |
| 2017-10-12 | $26.41 | $26.88 | $26.25 | $26.55 | $26.55 | 463,422 |
| 2017-10-11 | $27.00 | $27.40 | $26.43 | $26.57 | $26.57 | 661,855 |
| 2017-10-10 | $28.00 | $28.16 | $26.93 | $27.03 | $27.03 | 523,264 |
| 2017-10-09 | $27.50 | $28.62 | $27.24 | $27.80 | $27.80 | 417,668 |
| 2017-10-06 | $27.06 | $27.90 | $27.01 | $27.61 | $27.61 | 305,732 |
| 2017-10-05 | $26.65 | $27.70 | $26.65 | $27.21 | $27.21 | 257,981 |
| 2017-10-04 | $26.35 | $26.74 | $26.24 | $26.70 | $26.70 | 162,646 |
| 2017-10-03 | $26.33 | $26.38 | $25.69 | $26.24 | $26.24 | 149,887 |
| 2017-10-02 | $26.00 | $26.48 | $25.62 | $26.40 | $26.40 | 303,268 |
| 2017-09-29 | $25.88 | $26.23 | $25.33 | $25.81 | $25.81 | 515,258 |
| 2017-09-28 | $26.02 | $26.27 | $25.52 | $25.79 | $25.79 | 138,093 |
| 2017-09-27 | $26.01 | $26.34 | $25.87 | $26.05 | $26.05 | 119,471 |
| 2017-09-26 | $26.12 | $26.45 | $25.78 | $25.93 | $25.93 | 202,932 |
| 2017-09-25 | $25.55 | $26.05 | $25.37 | $26.00 | $26.00 | 126,005 |
| 2017-09-22 | $25.94 | $26.29 | $25.41 | $25.51 | $25.51 | 189,375 |
| 2017-09-21 | $25.76 | $26.05 | $25.50 | $25.97 | $25.97 | 135,419 |
| 2017-09-20 | $25.30 | $25.91 | $24.85 | $25.86 | $25.86 | 146,629 |
| 2017-09-19 | $25.55 | $25.97 | $25.12 | $25.29 | $25.29 | 356,594 |
| 2017-09-18 | $25.79 | $25.85 | $25.23 | $25.35 | $25.35 | 120,048 |
| 2017-09-15 | $26.50 | $26.55 | $25.58 | $25.83 | $25.83 | 906,636 |
| 2017-09-14 | $26.80 | $27.12 | $26.38 | $26.44 | $26.44 | 348,435 |
| 2017-09-13 | $26.10 | $27.22 | $26.10 | $26.95 | $26.95 | 306,359 |
| 2017-09-12 | $26.66 | $26.66 | $25.51 | $26.08 | $26.08 | 218,106 |
| 2017-09-11 | $27.94 | $28.93 | $26.53 | $26.59 | $26.59 | 371,542 |
| 2017-09-08 | $27.47 | $27.94 | $26.97 | $27.45 | $27.45 | 328,632 |
| 2017-09-07 | $26.45 | $27.42 | $26.15 | $27.38 | $27.38 | 429,714 |
| 2017-09-06 | $25.96 | $26.62 | $25.75 | $26.44 | $26.44 | 186,446 |
| 2017-09-05 | $25.80 | $26.38 | $25.59 | $25.87 | $25.87 | 174,714 |
| 2017-09-01 | $25.88 | $26.12 | $25.34 | $25.80 | $25.80 | 112,785 |
| 2017-08-31 | $25.07 | $25.94 | $24.94 | $25.93 | $25.93 | 181,186 |
| 2017-08-30 | $24.65 | $25.73 | $24.65 | $25.05 | $25.05 | 428,712 |
| 2017-08-29 | $24.25 | $24.97 | $23.91 | $24.60 | $24.60 | 211,817 |
| 2017-08-28 | $25.01 | $25.11 | $23.95 | $24.45 | $24.45 | 250,459 |
| 2017-08-25 | $25.92 | $26.24 | $24.76 | $24.84 | $24.84 | 702,631 |
| 2017-08-24 | $25.81 | $26.43 | $25.60 | $25.82 | $25.82 | 355,124 |
| 2017-08-23 | $24.44 | $25.83 | $24.16 | $25.71 | $25.71 | 253,637 |
| 2017-08-22 | $24.57 | $25.30 | $24.34 | $24.60 | $24.60 | 243,198 |
| 2017-08-21 | $24.97 | $25.04 | $24.51 | $24.60 | $24.60 | 308,969 |
| 2017-08-18 | $25.10 | $25.40 | $24.26 | $24.96 | $24.96 | 264,652 |
| 2017-08-17 | $27.19 | $27.19 | $25.23 | $25.26 | $25.26 | 319,479 |
| 2017-08-16 | $27.19 | $27.65 | $26.54 | $26.59 | $26.59 | 167,384 |
| 2017-08-15 | $26.71 | $27.04 | $25.98 | $26.90 | $26.90 | 343,146 |
| 2017-08-14 | $25.30 | $26.99 | $25.28 | $26.59 | $26.59 | 337,826 |
| 2017-08-11 | $23.46 | $25.36 | $23.34 | $25.08 | $25.08 | 1,243,235 |
| 2017-08-10 | $24.90 | $25.91 | $22.31 | $23.02 | $23.02 | 530,926 |
| 2017-08-09 | $26.48 | $27.27 | $26.48 | $26.97 | $26.97 | 142,434 |
| 2017-08-08 | $27.00 | $27.20 | $26.50 | $26.73 | $26.73 | 161,912 |
| 2017-08-07 | $26.72 | $27.62 | $26.56 | $27.00 | $27.00 | 155,448 |
| 2017-08-04 | $27.12 | $27.32 | $26.64 | $26.83 | $26.83 | 150,552 |
| 2017-08-03 | $27.68 | $28.12 | $26.68 | $27.03 | $27.03 | 250,468 |
| 2017-08-02 | $27.89 | $28.03 | $27.25 | $27.64 | $27.64 | 160,436 |
| 2017-08-01 | $28.80 | $29.12 | $27.71 | $27.93 | $27.93 | 204,738 |
| 2017-07-31 | $28.71 | $29.01 | $28.12 | $28.80 | $28.80 | 174,337 |
| 2017-07-28 | $29.01 | $29.55 | $28.61 | $28.65 | $28.65 | 112,411 |
| 2017-07-27 | $29.67 | $29.86 | $28.96 | $29.18 | $29.18 | 147,466 |
| 2017-07-26 | $29.43 | $30.08 | $29.32 | $29.64 | $29.64 | 268,559 |
| 2017-07-25 | $29.82 | $29.86 | $29.13 | $29.35 | $29.35 | 288,260 |
| 2017-07-24 | $29.17 | $29.85 | $28.62 | $29.60 | $29.60 | 229,605 |
| 2017-07-21 | $29.38 | $29.58 | $28.94 | $29.07 | $29.07 | 187,712 |
| 2017-07-20 | $29.03 | $29.43 | $28.61 | $29.17 | $29.17 | 142,045 |
| 2017-07-19 | $28.75 | $29.48 | $28.52 | $28.94 | $28.94 | 279,976 |
| 2017-07-18 | $28.50 | $29.17 | $28.24 | $28.60 | $28.60 | 161,870 |
| 2017-07-17 | $28.28 | $28.77 | $27.85 | $28.54 | $28.54 | 356,650 |
| 2017-07-14 | $28.34 | $28.60 | $27.85 | $28.23 | $28.23 | 143,075 |
| 2017-07-13 | $28.69 | $28.76 | $27.91 | $28.34 | $28.34 | 153,982 |
| 2017-07-12 | $28.39 | $28.96 | $28.05 | $28.62 | $28.62 | 211,114 |
| 2017-07-11 | $28.15 | $28.59 | $27.55 | $28.15 | $28.15 | 166,741 |
| 2017-07-10 | $28.02 | $28.31 | $27.38 | $28.15 | $28.15 | 247,410 |
| 2017-07-07 | $27.56 | $28.16 | $27.09 | $28.09 | $28.09 | 249,425 |
| 2017-07-06 | $27.33 | $27.73 | $26.84 | $27.47 | $27.47 | 290,255 |
| 2017-07-05 | $27.64 | $27.98 | $27.09 | $27.54 | $27.54 | 149,264 |
| 2017-07-03 | $27.09 | $27.99 | $26.91 | $27.83 | $27.83 | 66,141 |
| 2017-06-30 | $27.39 | $27.39 | $26.69 | $27.12 | $27.12 | 239,094 |
| 2017-06-29 | $27.23 | $27.56 | $26.60 | $27.27 | $27.27 | 261,103 |
| 2017-06-28 | $26.15 | $27.23 | $25.70 | $27.14 | $27.14 | 283,226 |
| 2017-06-27 | $26.97 | $26.97 | $25.85 | $25.99 | $25.99 | 295,862 |
| 2017-06-26 | $27.19 | $28.14 | $26.94 | $26.98 | $26.98 | 332,893 |
| 2017-06-23 | $25.97 | $27.19 | $25.82 | $27.18 | $27.18 | 1,164,701 |
| 2017-06-22 | $26.33 | $26.62 | $25.63 | $26.02 | $26.02 | 295,525 |
| 2017-06-21 | $26.18 | $26.76 | $25.54 | $26.23 | $26.23 | 269,558 |
| 2017-06-20 | $25.73 | $26.54 | $25.25 | $26.06 | $26.06 | 263,156 |
| 2017-06-19 | $25.56 | $26.39 | $25.28 | $25.76 | $25.76 | 291,847 |
| 2017-06-16 | $25.00 | $25.96 | $24.76 | $25.49 | $25.49 | 511,777 |
| 2017-06-15 | $24.98 | $25.47 | $24.31 | $24.58 | $24.58 | 257,733 |
| 2017-06-14 | $24.72 | $25.58 | $24.38 | $25.07 | $25.07 | 365,253 |
| 2017-06-13 | $24.58 | $24.78 | $23.93 | $24.61 | $24.61 | 282,958 |
| 2017-06-12 | $24.83 | $24.83 | $24.04 | $24.48 | $24.48 | 212,583 |
| 2017-06-09 | $25.52 | $25.52 | $24.35 | $24.84 | $24.84 | 498,213 |
| 2017-06-08 | $24.33 | $25.63 | $24.33 | $25.39 | $25.39 | 272,181 |
| 2017-06-07 | $24.20 | $24.90 | $24.04 | $24.41 | $24.41 | 354,686 |
| 2017-06-06 | $23.15 | $24.67 | $22.78 | $24.26 | $24.26 | 290,446 |
| 2017-06-05 | $23.70 | $23.85 | $22.75 | $23.31 | $23.31 | 791,880 |
| 2017-06-02 | $23.59 | $23.88 | $23.43 | $23.61 | $23.61 | 529,938 |
| 2017-06-01 | $23.71 | $23.78 | $23.32 | $23.55 | $23.55 | 444,603 |
| 2017-05-31 | $23.53 | $24.17 | $23.34 | $23.78 | $23.78 | 171,860 |
| 2017-05-30 | $24.74 | $24.84 | $23.00 | $23.38 | $23.38 | 521,515 |
| 2017-05-26 | $25.21 | $25.56 | $24.75 | $24.81 | $24.81 | 366,400 |
| 2017-05-25 | $24.98 | $25.54 | $24.60 | $25.21 | $25.21 | 253,611 |
| 2017-05-24 | $24.27 | $25.09 | $24.08 | $24.98 | $24.98 | 191,790 |
| 2017-05-23 | $24.86 | $24.88 | $24.13 | $24.32 | $24.32 | 294,405 |
| 2017-05-22 | $24.96 | $25.56 | $24.51 | $24.81 | $24.81 | 137,621 |
| 2017-05-19 | $25.90 | $26.45 | $24.81 | $24.85 | $24.85 | 211,063 |
| 2017-05-18 | $25.49 | $26.09 | $25.45 | $25.95 | $25.95 | 197,015 |
| 2017-05-17 | $26.33 | $26.68 | $25.50 | $25.56 | $25.56 | 584,113 |
| 2017-05-16 | $25.70 | $26.63 | $25.55 | $26.61 | $26.61 | 153,518 |
| 2017-05-15 | $26.68 | $26.82 | $25.65 | $25.73 | $25.73 | 193,074 |
| 2017-05-12 | $25.78 | $27.19 | $25.44 | $26.71 | $26.71 | 271,180 |
| 2017-05-11 | $26.83 | $26.86 | $25.50 | $25.75 | $25.75 | 743,714 |
| 2017-05-10 | $25.23 | $27.07 | $24.80 | $26.83 | $26.83 | 398,255 |
| 2017-05-09 | $25.40 | $25.41 | $24.53 | $25.11 | $25.11 | 166,702 |
| 2017-05-08 | $26.01 | $26.28 | $25.14 | $25.24 | $25.24 | 209,538 |
| 2017-05-05 | $26.73 | $26.75 | $25.90 | $26.07 | $26.07 | 194,480 |
| 2017-05-04 | $26.90 | $26.90 | $25.37 | $26.65 | $26.65 | 496,446 |
| 2017-05-03 | $27.02 | $27.32 | $26.50 | $26.97 | $26.97 | 256,852 |
| 2017-05-02 | $28.04 | $28.36 | $27.02 | $27.14 | $27.14 | 150,717 |
| 2017-05-01 | $28.27 | $28.60 | $27.55 | $28.11 | $28.11 | 174,248 |
| 2017-04-28 | $28.56 | $28.86 | $27.86 | $28.11 | $28.11 | 262,762 |
| 2017-04-27 | $28.97 | $28.97 | $28.10 | $28.82 | $28.82 | 271,043 |
| 2017-04-26 | $28.99 | $29.68 | $28.65 | $28.87 | $28.87 | 377,536 |
| 2017-04-25 | $30.10 | $30.34 | $28.20 | $29.25 | $29.25 | 709,338 |
| 2017-04-24 | $30.57 | $31.50 | $29.95 | $30.03 | $30.03 | 220,211 |
| 2017-04-21 | $32.20 | $32.33 | $29.88 | $30.22 | $30.22 | 1,194,841 |
| 2017-04-20 | $32.41 | $32.65 | $32.19 | $32.23 | $32.23 | 71,547 |
| 2017-04-19 | $32.55 | $32.65 | $31.91 | $32.43 | $32.43 | 112,943 |
| 2017-04-18 | $33.00 | $33.02 | $31.50 | $31.94 | $31.94 | 175,189 |
| 2017-04-17 | $32.30 | $33.10 | $31.78 | $32.99 | $32.99 | 126,031 |
| 2017-04-13 | $31.74 | $32.38 | $31.57 | $32.25 | $32.25 | 77,809 |
| 2017-04-12 | $31.76 | $32.00 | $31.44 | $31.78 | $31.78 | 110,864 |
| 2017-04-11 | $31.90 | $32.33 | $31.13 | $31.84 | $31.84 | 94,884 |
| 2017-04-10 | $32.57 | $32.78 | $31.66 | $31.95 | $31.95 | 117,104 |
| 2017-04-07 | $32.03 | $32.67 | $31.49 | $32.45 | $32.45 | 216,683 |
| 2017-04-06 | $31.00 | $32.07 | $30.58 | $32.02 | $32.02 | 460,413 |
| 2017-04-05 | $30.50 | $31.10 | $30.03 | $31.01 | $31.01 | 230,668 |
| 2017-04-04 | $30.00 | $30.65 | $29.80 | $30.45 | $30.45 | 128,330 |
| 2017-04-03 | $29.92 | $30.40 | $29.71 | $30.15 | $30.15 | 193,638 |
| 2017-03-31 | $29.89 | $30.86 | $29.30 | $29.82 | $29.82 | 175,453 |
| 2017-03-30 | $30.40 | $30.46 | $29.62 | $29.90 | $29.90 | 255,773 |
| 2017-03-29 | $31.20 | $31.54 | $30.26 | $30.42 | $30.42 | 135,971 |
| 2017-03-28 | $31.27 | $31.64 | $30.69 | $31.25 | $31.25 | 264,359 |
| 2017-03-27 | $30.30 | $31.43 | $29.73 | $31.21 | $31.21 | 189,848 |
| 2017-03-24 | $30.28 | $30.74 | $29.84 | $30.53 | $30.53 | 240,858 |
| 2017-03-23 | $29.31 | $30.26 | $29.01 | $30.23 | $30.23 | 189,813 |
| 2017-03-22 | $28.66 | $29.65 | $28.50 | $29.61 | $29.61 | 381,932 |
| 2017-03-21 | $28.87 | $29.11 | $27.36 | $28.72 | $28.72 | 489,593 |
| 2017-03-20 | $28.98 | $28.98 | $28.10 | $28.88 | $28.88 | 387,662 |
| 2017-03-17 | $29.00 | $30.06 | $28.81 | $28.98 | $28.98 | 210,597 |
| 2017-03-16 | $30.81 | $30.81 | $28.70 | $29.00 | $29.00 | 301,536 |
| 2017-03-15 | $29.75 | $31.72 | $28.71 | $30.65 | $30.65 | 372,396 |
| 2017-03-14 | $31.09 | $31.14 | $29.89 | $30.48 | $30.48 | 90,153 |
| 2017-03-13 | $31.19 | $31.57 | $30.07 | $31.13 | $31.13 | 93,401 |
| 2017-03-10 | $31.67 | $31.89 | $30.43 | $31.14 | $31.14 | 197,369 |
| 2017-03-09 | $31.90 | $32.38 | $30.85 | $31.44 | $31.44 | 116,374 |
| 2017-03-08 | $32.26 | $33.25 | $31.80 | $31.89 | $31.89 | 127,251 |
| 2017-03-07 | $32.47 | $32.95 | $31.82 | $32.14 | $32.14 | 132,152 |
| 2017-03-06 | $32.13 | $32.73 | $31.30 | $32.65 | $32.65 | 174,044 |
| 2017-03-03 | $30.73 | $32.18 | $30.43 | $32.13 | $32.13 | 215,884 |
| 2017-03-02 | $31.10 | $31.87 | $30.44 | $30.81 | $30.81 | 312,979 |
| 2017-03-01 | $31.10 | $31.36 | $30.40 | $31.24 | $31.24 | 539,722 |
| 2017-02-28 | $31.97 | $31.97 | $30.72 | $31.23 | $31.23 | 585,394 |
| 2017-02-27 | $30.70 | $32.30 | $29.92 | $32.08 | $32.08 | 314,275 |
| 2017-02-24 | $29.26 | $31.38 | $28.40 | $30.80 | $30.80 | 334,704 |
| 2017-02-23 | $27.41 | $29.78 | $26.89 | $29.52 | $29.52 | 622,951 |
| 2017-02-22 | $27.52 | $27.69 | $27.00 | $27.19 | $27.19 | 82,840 |
| 2017-02-21 | $28.04 | $28.12 | $26.74 | $27.65 | $27.65 | 142,163 |
| 2017-02-17 | $27.51 | $27.95 | $26.83 | $27.88 | $27.88 | 121,548 |
| 2017-02-16 | $27.81 | $27.81 | $27.05 | $27.47 | $27.47 | 90,746 |
| 2017-02-15 | $28.25 | $28.25 | $27.53 | $27.81 | $27.81 | 144,822 |
| 2017-02-14 | $27.52 | $28.34 | $27.28 | $28.30 | $28.30 | 129,949 |
| 2017-02-13 | $26.68 | $27.59 | $26.58 | $27.35 | $27.35 | 192,205 |
| 2017-02-10 | $26.69 | $27.25 | $26.25 | $26.51 | $26.51 | 92,680 |
| 2017-02-09 | $25.96 | $26.85 | $25.96 | $26.60 | $26.60 | 155,287 |
| 2017-02-08 | $25.00 | $26.03 | $24.87 | $26.01 | $26.01 | 144,844 |
| 2017-02-07 | $25.28 | $25.68 | $24.86 | $25.10 | $25.10 | 228,595 |
| 2017-02-06 | $25.82 | $25.98 | $24.83 | $25.25 | $25.25 | 260,580 |
| 2017-02-03 | $25.84 | $26.19 | $25.27 | $25.87 | $25.87 | 342,476 |
| 2017-02-02 | $26.33 | $26.35 | $25.42 | $25.59 | $25.59 | 150,961 |
| 2017-02-01 | $26.52 | $26.92 | $25.89 | $26.35 | $26.35 | 287,271 |
| 2017-01-31 | $26.01 | $26.72 | $25.53 | $26.53 | $26.53 | 234,370 |
| 2017-01-30 | $26.62 | $26.92 | $25.91 | $26.11 | $26.11 | 131,384 |
| 2017-01-27 | $26.90 | $27.30 | $26.54 | $26.93 | $26.93 | 64,472 |
| 2017-01-26 | $27.31 | $27.62 | $26.23 | $27.04 | $27.04 | 65,249 |
| 2017-01-25 | $27.08 | $27.74 | $26.82 | $27.30 | $27.30 | 102,900 |
| 2017-01-24 | $26.58 | $27.24 | $25.89 | $27.16 | $27.16 | 447,727 |
| 2017-01-23 | $27.20 | $27.72 | $25.93 | $26.43 | $26.43 | 195,780 |
| 2017-01-20 | $27.68 | $27.88 | $26.86 | $27.19 | $27.19 | 329,108 |
| 2017-01-19 | $28.14 | $28.30 | $27.53 | $27.75 | $27.75 | 101,382 |
| 2017-01-18 | $28.07 | $28.50 | $26.70 | $28.00 | $28.00 | 198,557 |
| 2017-01-17 | $28.60 | $28.96 | $27.81 | $28.09 | $28.09 | 146,975 |
| 2017-01-13 | $28.75 | $29.28 | $28.39 | $28.70 | $28.70 | 170,964 |
| 2017-01-12 | $28.32 | $29.08 | $27.89 | $28.62 | $28.62 | 223,752 |
| 2017-01-11 | $29.24 | $29.24 | $26.96 | $28.51 | $28.51 | 395,521 |
| 2017-01-10 | $30.02 | $30.02 | $28.25 | $29.25 | $29.25 | 916,361 |
| 2017-01-09 | $28.97 | $30.24 | $28.45 | $30.01 | $30.01 | 210,115 |
| 2017-01-06 | $29.08 | $29.33 | $28.65 | $28.96 | $28.96 | 121,962 |
| 2017-01-05 | $29.30 | $29.90 | $28.23 | $28.92 | $28.92 | 126,279 |
| 2017-01-04 | $27.96 | $29.44 | $27.96 | $29.39 | $29.39 | 147,106 |
| 2017-01-03 | $27.21 | $28.13 | $26.55 | $27.95 | $27.95 | 385,003 |
| 2016-12-30 | $26.99 | $27.38 | $26.76 | $27.14 | $27.14 | 138,043 |
| 2016-12-29 | $27.40 | $27.78 | $26.59 | $27.10 | $27.10 | 141,951 |
| 2016-12-28 | $27.65 | $27.78 | $27.18 | $27.40 | $27.40 | 128,559 |
| 2016-12-27 | $28.20 | $28.39 | $27.57 | $27.62 | $27.62 | 142,611 |
| 2016-12-23 | $28.11 | $28.54 | $27.65 | $28.21 | $28.21 | 226,710 |
| 2016-12-22 | $29.79 | $29.81 | $27.84 | $28.08 | $28.08 | 116,147 |
| 2016-12-21 | $30.29 | $30.74 | $29.66 | $29.81 | $29.81 | 132,716 |
| 2016-12-20 | $30.80 | $31.41 | $30.09 | $30.29 | $30.29 | 136,408 |
| 2016-12-19 | $31.68 | $31.80 | $30.53 | $30.77 | $30.77 | 232,551 |
| 2016-12-16 | $29.02 | $31.44 | $28.82 | $31.25 | $31.25 | 495,642 |
| 2016-12-15 | $28.43 | $29.23 | $27.78 | $28.92 | $28.92 | 190,472 |
| 2016-12-14 | $28.30 | $29.59 | $27.52 | $28.50 | $28.50 | 139,722 |
| 2016-12-13 | $29.02 | $29.12 | $28.31 | $28.45 | $28.45 | 106,889 |
| 2016-12-12 | $29.09 | $29.32 | $28.49 | $28.82 | $28.82 | 110,319 |
| 2016-12-09 | $28.83 | $30.34 | $27.66 | $29.28 | $29.28 | 286,537 |
| 2016-12-08 | $29.72 | $29.76 | $28.30 | $28.97 | $28.97 | 166,657 |
| 2016-12-07 | $29.55 | $30.28 | $29.03 | $29.80 | $29.80 | 95,905 |
| 2016-12-06 | $30.10 | $30.76 | $29.62 | $30.55 | $30.55 | 141,215 |
| 2016-12-05 | $29.81 | $30.24 | $28.94 | $30.15 | $30.15 | 122,430 |
| 2016-12-02 | $29.04 | $29.98 | $28.35 | $29.47 | $29.47 | 184,625 |
| 2016-12-01 | $29.78 | $30.63 | $28.36 | $29.01 | $29.01 | 452,162 |
| 2016-11-30 | $30.33 | $30.33 | $29.12 | $29.95 | $29.95 | 301,750 |
| 2016-11-29 | $29.00 | $30.44 | $28.50 | $30.14 | $30.14 | 664,649 |
| 2016-11-28 | $27.91 | $28.31 | $27.27 | $28.04 | $28.04 | 230,670 |
| 2016-11-25 | $28.05 | $28.77 | $27.40 | $27.73 | $27.73 | 271,263 |
| 2016-11-23 | $26.87 | $28.29 | $26.57 | $28.14 | $28.14 | 245,677 |
| 2016-11-22 | $26.79 | $27.40 | $24.38 | $27.16 | $27.16 | 262,656 |
| 2016-11-21 | $25.45 | $27.14 | $24.55 | $27.02 | $27.02 | 290,996 |
| 2016-11-18 | $24.40 | $26.15 | $24.10 | $25.98 | $25.98 | 2,795,357 |
| 2016-11-17 | $20.20 | $23.96 | $20.20 | $23.82 | $23.82 | 572,708 |
| 2016-11-16 | $24.93 | $24.93 | $20.98 | $22.86 | $22.86 | 1,776,463 |
| 2016-11-15 | $22.65 | $23.85 | $22.65 | $23.43 | $23.43 | 677,976 |
| 2016-11-14 | $23.12 | $23.19 | $22.11 | $22.52 | $22.52 | 128,758 |
| 2016-11-11 | $22.48 | $23.13 | $22.40 | $22.70 | $22.70 | 160,588 |
| 2016-11-10 | $22.87 | $23.48 | $22.37 | $22.55 | $22.55 | 120,447 |
| 2016-11-09 | $20.67 | $22.73 | $20.67 | $22.50 | $22.50 | 715,294 |
| 2016-11-08 | $21.48 | $21.59 | $20.36 | $20.53 | $20.53 | 111,515 |
| 2016-11-07 | $21.25 | $21.85 | $20.88 | $21.08 | $21.08 | 68,683 |
| 2016-11-04 | $20.90 | $21.42 | $20.64 | $20.88 | $20.88 | 94,628 |
| 2016-11-03 | $21.50 | $21.50 | $20.15 | $20.74 | $20.74 | 116,869 |
| 2016-11-02 | $20.42 | $21.31 | $20.35 | $21.10 | $21.10 | 53,441 |
| 2016-11-01 | $21.21 | $21.23 | $20.62 | $20.82 | $20.82 | 80,016 |
| 2016-10-31 | $21.43 | $21.44 | $20.90 | $21.25 | $21.25 | 33,696 |
| 2016-10-28 | $21.32 | $21.77 | $20.86 | $21.34 | $21.34 | 50,339 |
| 2016-10-27 | $22.40 | $22.41 | $21.32 | $21.45 | $21.45 | 34,661 |
| 2016-10-26 | $21.83 | $22.44 | $21.43 | $21.99 | $21.99 | 54,400 |
| 2016-10-25 | $22.35 | $23.03 | $21.43 | $22.01 | $22.01 | 152,933 |
| 2016-10-24 | $22.45 | $22.80 | $22.21 | $22.29 | $22.29 | 81,134 |
| 2016-10-21 | $22.11 | $22.68 | $21.78 | $22.29 | $22.29 | 120,418 |
| 2016-10-20 | $22.31 | $22.40 | $21.67 | $22.12 | $22.12 | 116,350 |
| 2016-10-19 | $22.62 | $22.84 | $22.03 | $22.19 | $22.19 | 20,888 |
| 2016-10-18 | $22.45 | $22.80 | $21.95 | $22.70 | $22.70 | 68,230 |
| 2016-10-17 | $22.26 | $22.72 | $22.10 | $22.25 | $22.25 | 37,991 |
| 2016-10-14 | $24.17 | $24.17 | $22.61 | $22.63 | $22.63 | 46,729 |
| 2016-10-13 | $24.17 | $24.54 | $23.96 | $23.98 | $23.98 | 49,684 |
| 2016-10-12 | $24.54 | $25.03 | $24.06 | $24.41 | $24.41 | 35,421 |
| 2016-10-11 | $24.88 | $25.07 | $24.44 | $24.49 | $24.49 | 84,689 |
| 2016-10-10 | $25.17 | $25.30 | $24.82 | $24.98 | $24.98 | 151,306 |
| 2016-10-07 | $24.50 | $24.75 | $24.40 | $24.64 | $24.64 | 74,418 |
| 2016-10-06 | $25.00 | $25.12 | $24.50 | $24.62 | $24.62 | 79,149 |
| 2016-10-05 | $24.84 | $25.50 | $24.60 | $25.10 | $25.10 | 48,760 |
| 2016-10-04 | $25.52 | $25.52 | $24.19 | $24.85 | $24.85 | 81,646 |
| 2016-10-03 | $25.49 | $25.95 | $24.81 | $25.49 | $25.49 | 101,476 |
| 2016-09-30 | $25.53 | $25.76 | $25.20 | $25.61 | $25.61 | 143,687 |
| 2016-09-29 | $25.61 | $25.61 | $24.63 | $25.16 | $25.16 | 88,241 |
| 2016-09-28 | $25.30 | $25.55 | $24.77 | $25.29 | $25.29 | 63,567 |
| 2016-09-27 | $25.03 | $25.50 | $24.68 | $25.15 | $25.15 | 124,156 |
| 2016-09-26 | $24.73 | $25.02 | $24.45 | $24.93 | $24.93 | 118,414 |
| 2016-09-23 | $25.09 | $25.40 | $24.85 | $24.86 | $24.86 | 264,880 |
| 2016-09-22 | $24.74 | $25.08 | $24.49 | $25.03 | $25.03 | 70,572 |
| 2016-09-21 | $24.46 | $24.79 | $24.27 | $24.50 | $24.50 | 207,339 |
| 2016-09-20 | $24.27 | $24.74 | $23.85 | $24.38 | $24.38 | 61,479 |
| 2016-09-19 | $25.04 | $25.29 | $23.70 | $23.80 | $23.80 | 85,347 |
| 2016-09-16 | $24.44 | $25.00 | $24.29 | $24.50 | $24.50 | 395,504 |
| 2016-09-15 | $24.04 | $24.50 | $23.76 | $24.15 | $24.15 | 501,332 |
| 2016-09-14 | $23.80 | $24.45 | $23.33 | $23.91 | $23.91 | 92,061 |
| 2016-09-13 | $22.80 | $24.10 | $22.35 | $23.83 | $23.83 | 103,031 |
| 2016-09-12 | $21.00 | $23.44 | $20.87 | $23.24 | $23.24 | 86,877 |
| 2016-09-09 | $22.73 | $23.00 | $21.47 | $21.49 | $21.49 | 25,485 |
| 2016-09-08 | $22.57 | $23.29 | $22.21 | $23.02 | $23.02 | 50,570 |
| 2016-09-07 | $21.98 | $22.59 | $21.66 | $22.56 | $22.56 | 86,261 |
| 2016-09-06 | $20.88 | $22.47 | $20.50 | $21.81 | $21.81 | 72,467 |
| 2016-09-02 | $20.92 | $20.92 | $20.43 | $20.86 | $20.86 | 18,888 |
| 2016-09-01 | $20.32 | $21.22 | $20.04 | $20.68 | $20.68 | 67,018 |
| 2016-08-31 | $21.33 | $21.48 | $20.00 | $20.16 | $20.16 | 58,441 |
| 2016-08-30 | $22.28 | $22.66 | $21.04 | $21.19 | $21.19 | 56,975 |
| 2016-08-29 | $21.59 | $22.49 | $21.49 | $22.22 | $22.22 | 111,944 |
| 2016-08-26 | $20.60 | $21.50 | $19.90 | $21.34 | $21.34 | 92,707 |
| 2016-08-25 | $20.66 | $21.29 | $19.78 | $20.23 | $20.23 | 32,091 |
| 2016-08-24 | $21.36 | $21.87 | $20.61 | $20.82 | $20.82 | 35,769 |
| 2016-08-23 | $20.84 | $21.39 | $20.51 | $21.24 | $21.24 | 67,405 |
| 2016-08-22 | $20.15 | $21.29 | $19.75 | $20.80 | $20.80 | 42,421 |
| 2016-08-19 | $20.02 | $20.59 | $19.61 | $20.14 | $20.14 | 34,125 |
| 2016-08-18 | $20.61 | $20.61 | $19.54 | $20.00 | $20.00 | 137,324 |
| 2016-08-17 | $20.01 | $20.46 | $19.73 | $20.17 | $20.17 | 31,078 |
| 2016-08-16 | $19.81 | $20.11 | $19.50 | $20.00 | $20.00 | 31,967 |
| 2016-08-15 | $19.51 | $20.06 | $19.30 | $19.83 | $19.83 | 28,412 |
| 2016-08-12 | $19.47 | $19.47 | $18.74 | $19.27 | $19.27 | 22,567 |
| 2016-08-11 | $18.40 | $19.61 | $18.24 | $19.14 | $19.14 | 39,512 |
| 2016-08-10 | $19.01 | $19.54 | $18.24 | $18.69 | $18.69 | 32,283 |
| 2016-08-09 | $18.71 | $18.95 | $18.57 | $18.84 | $18.84 | 21,263 |
| 2016-08-08 | $18.87 | $19.18 | $18.50 | $18.76 | $18.76 | 46,729 |
| 2016-08-05 | $19.01 | $19.25 | $18.82 | $18.93 | $18.93 | 23,121 |
| 2016-08-04 | $19.29 | $19.29 | $18.82 | $18.87 | $18.87 | 26,270 |
| 2016-08-03 | $19.30 | $19.30 | $18.61 | $18.88 | $18.88 | 44,410 |
| 2016-08-02 | $19.81 | $20.28 | $18.68 | $18.90 | $18.90 | 43,881 |
| 2016-08-01 | $19.81 | $20.07 | $19.57 | $19.76 | $19.76 | 57,596 |
| 2016-07-29 | $20.35 | $20.59 | $19.70 | $19.70 | $19.70 | 92,397 |
| 2016-07-28 | $20.64 | $20.74 | $19.97 | $20.21 | $20.21 | 46,420 |
| 2016-07-27 | $20.54 | $20.90 | $20.06 | $20.35 | $20.35 | 61,637 |
| 2016-07-26 | $19.85 | $20.54 | $19.72 | $20.25 | $20.25 | 38,331 |
| 2016-07-25 | $20.82 | $20.82 | $19.61 | $19.72 | $19.72 | 56,664 |
| 2016-07-22 | $21.15 | $21.32 | $20.75 | $20.91 | $20.91 | 22,792 |
| 2016-07-21 | $20.83 | $21.47 | $20.83 | $20.98 | $20.98 | 120,688 |
| 2016-07-20 | $20.42 | $21.07 | $20.29 | $20.75 | $20.75 | 76,288 |
| 2016-07-19 | $20.51 | $20.84 | $20.08 | $20.20 | $20.20 | 30,890 |
| 2016-07-18 | $20.44 | $20.44 | $19.92 | $20.22 | $20.22 | 63,116 |
| 2016-07-15 | $20.36 | $20.64 | $20.23 | $20.30 | $20.30 | 60,442 |
| 2016-07-14 | $20.32 | $20.32 | $19.60 | $20.16 | $20.16 | 33,839 |
| 2016-07-13 | $20.37 | $20.43 | $19.66 | $19.85 | $19.85 | 55,769 |
| 2016-07-12 | $20.04 | $20.40 | $19.60 | $20.11 | $20.11 | 82,067 |
| 2016-07-11 | $20.33 | $20.44 | $19.84 | $20.13 | $20.13 | 27,359 |
| 2016-07-08 | $19.60 | $20.26 | $19.31 | $20.13 | $20.13 | 55,021 |
| 2016-07-07 | $19.45 | $19.64 | $19.05 | $19.52 | $19.52 | 36,290 |
| 2016-07-06 | $18.94 | $19.63 | $18.90 | $19.34 | $19.34 | 34,463 |
| 2016-07-05 | $18.98 | $19.96 | $18.85 | $18.96 | $18.96 | 38,551 |
| 2016-07-01 | $18.17 | $19.24 | $17.90 | $19.05 | $19.05 | 55,636 |
| 2016-06-30 | $18.51 | $18.69 | $18.10 | $18.47 | $18.47 | 47,580 |
| 2016-06-29 | $18.26 | $18.55 | $18.04 | $18.32 | $18.32 | 39,301 |
| 2016-06-28 | $17.91 | $18.64 | $17.75 | $18.07 | $18.07 | 38,193 |
| 2016-06-27 | $18.18 | $18.31 | $17.10 | $17.68 | $17.68 | 105,659 |
| 2016-06-24 | $17.74 | $18.98 | $17.44 | $18.10 | $18.10 | 484,460 |
| 2016-06-23 | $18.09 | $18.77 | $17.51 | $18.21 | $18.21 | 53,467 |
| 2016-06-22 | $17.80 | $18.33 | $17.21 | $18.07 | $18.07 | 76,575 |
| 2016-06-21 | $19.25 | $19.25 | $17.30 | $17.83 | $17.83 | 65,552 |
| 2016-06-20 | $18.93 | $19.42 | $18.28 | $19.13 | $19.13 | 77,510 |
| 2016-06-17 | $19.54 | $19.54 | $18.11 | $18.93 | $18.93 | 245,666 |
| 2016-06-16 | $18.92 | $19.56 | $18.92 | $19.47 | $19.47 | 52,212 |
| 2016-06-15 | $19.15 | $20.97 | $19.00 | $19.20 | $19.20 | 78,066 |
| 2016-06-14 | $20.70 | $20.97 | $18.98 | $19.39 | $19.39 | 86,419 |
| 2016-06-13 | $21.97 | $23.24 | $20.34 | $20.44 | $20.44 | 79,206 |
| 2016-06-10 | $21.61 | $23.19 | $21.57 | $21.97 | $21.97 | 216,711 |
| 2016-06-09 | $21.41 | $21.90 | $21.19 | $21.57 | $21.57 | 89,345 |
| 2016-06-08 | $22.36 | $22.36 | $21.29 | $21.64 | $21.64 | 54,394 |
| 2016-06-07 | $21.90 | $22.69 | $21.62 | $21.91 | $21.91 | 122,700 |
| 2016-06-06 | $21.15 | $23.58 | $20.06 | $22.07 | $22.07 | 216,814 |
| 2016-06-03 | $20.74 | $21.50 | $20.01 | $20.21 | $20.21 | 153,970 |
| 2016-06-02 | $20.58 | $21.35 | $20.28 | $20.94 | $20.94 | 62,637 |
| 2016-06-01 | $20.42 | $20.92 | $19.88 | $20.24 | $20.24 | 79,873 |
| 2016-05-31 | $19.80 | $20.74 | $19.05 | $19.98 | $19.98 | 156,079 |
| 2016-05-27 | $19.55 | $20.88 | $19.25 | $20.00 | $20.00 | 65,415 |
| 2016-05-26 | $20.38 | $20.40 | $19.31 | $19.70 | $19.70 | 18,535 |
| 2016-05-25 | $19.47 | $21.00 | $19.47 | $20.49 | $20.49 | 49,014 |
| 2016-05-24 | $19.35 | $19.91 | $18.95 | $19.80 | $19.80 | 33,175 |
| 2016-05-23 | $20.30 | $21.06 | $18.92 | $19.21 | $19.21 | 79,605 |
| 2016-05-20 | $19.93 | $20.55 | $19.40 | $20.35 | $20.35 | 33,672 |
| 2016-05-19 | $19.59 | $20.60 | $18.47 | $19.79 | $19.79 | 36,591 |
| 2016-05-18 | $19.09 | $20.60 | $19.00 | $19.92 | $19.92 | 39,867 |
| 2016-05-17 | $19.93 | $21.30 | $19.06 | $19.18 | $19.18 | 78,776 |
| 2016-05-16 | $19.33 | $20.97 | $18.66 | $19.19 | $19.19 | 84,466 |
| 2016-05-13 | $17.10 | $21.41 | $17.10 | $19.06 | $19.06 | 150,203 |
| 2016-05-12 | $18.04 | $18.51 | $16.86 | $16.93 | $16.93 | 13,342 |
| 2016-05-11 | $19.73 | $19.73 | $17.97 | $17.97 | $17.97 | 19,491 |
| 2016-05-10 | $20.40 | $21.05 | $19.16 | $19.98 | $19.98 | 34,696 |
| 2016-05-09 | $20.72 | $21.02 | $20.03 | $20.50 | $20.50 | 28,456 |
| 2016-05-06 | $21.38 | $21.38 | $20.03 | $20.71 | $20.71 | 27,078 |
| 2016-05-05 | $19.45 | $21.29 | $19.45 | $21.02 | $21.02 | 29,412 |
| 2016-05-04 | $20.61 | $21.00 | $19.30 | $19.69 | $19.69 | 31,322 |
| 2016-05-03 | $20.34 | $21.49 | $18.69 | $20.63 | $20.63 | 40,552 |
| 2016-05-02 | $18.78 | $20.51 | $18.51 | $20.41 | $20.41 | 27,172 |
| 2016-04-29 | $19.89 | $19.89 | $18.26 | $18.48 | $18.48 | 29,167 |
| 2016-04-28 | $20.27 | $20.40 | $18.90 | $19.76 | $19.76 | 48,530 |
| 2016-04-27 | $21.92 | $21.92 | $20.11 | $20.48 | $20.48 | 30,666 |
| 2016-04-26 | $19.67 | $22.04 | $19.57 | $21.78 | $21.78 | 39,524 |
| 2016-04-25 | $19.77 | $20.00 | $19.45 | $19.68 | $19.68 | 23,074 |
| 2016-04-22 | $19.58 | $19.99 | $19.35 | $19.66 | $19.66 | 34,867 |
| 2016-04-21 | $19.67 | $19.90 | $19.43 | $19.69 | $19.69 | 30,535 |
| 2016-04-20 | $20.03 | $20.97 | $18.82 | $19.81 | $19.81 | 18,030 |
| 2016-04-19 | $19.89 | $20.56 | $19.31 | $20.40 | $20.40 | 45,230 |
| 2016-04-18 | $19.86 | $20.34 | $19.71 | $19.91 | $19.91 | 20,803 |
| 2016-04-15 | $20.02 | $20.39 | $19.86 | $20.06 | $20.06 | 28,917 |
| 2016-04-14 | $20.06 | $20.39 | $19.75 | $20.10 | $20.10 | 36,709 |
| 2016-04-13 | $19.67 | $20.63 | $19.67 | $20.00 | $20.00 | 27,704 |
| 2016-04-12 | $19.53 | $20.52 | $19.53 | $19.61 | $19.61 | 29,163 |
| 2016-04-11 | $20.23 | $20.62 | $19.46 | $19.98 | $19.98 | 26,257 |
| 2016-04-08 | $21.11 | $21.41 | $19.82 | $20.16 | $20.16 | 21,959 |
| 2016-04-07 | $20.75 | $21.27 | $20.00 | $20.69 | $20.69 | 31,471 |
| 2016-04-06 | $19.74 | $21.50 | $18.75 | $20.84 | $20.84 | 41,486 |
| 2016-04-05 | $19.93 | $20.49 | $19.00 | $19.69 | $19.69 | 56,027 |
| 2016-04-04 | $20.45 | $21.46 | $20.07 | $20.50 | $20.50 | 34,703 |
| 2016-04-01 | $19.38 | $21.98 | $18.74 | $20.50 | $20.50 | 88,503 |
| 2016-03-31 | $15.69 | $19.24 | $15.66 | $18.95 | $18.95 | 59,873 |
| 2016-03-30 | $15.49 | $15.60 | $15.14 | $15.45 | $15.45 | 11,021 |
| 2016-03-29 | $14.90 | $15.71 | $14.90 | $15.49 | $15.49 | 19,264 |
| 2016-03-28 | $14.68 | $14.99 | $14.68 | $14.91 | $14.91 | 13,928 |
| 2016-03-24 | $14.90 | $15.07 | $14.12 | $14.77 | $14.77 | 60,034 |
| 2016-03-23 | $15.28 | $15.75 | $14.70 | $15.00 | $15.00 | 35,446 |
| 2016-03-22 | $15.98 | $16.15 | $15.28 | $15.37 | $15.37 | 27,898 |
| 2016-03-21 | $15.42 | $16.01 | $15.42 | $15.80 | $15.80 | 28,870 |
| 2016-03-18 | $16.11 | $16.11 | $15.52 | $15.71 | $15.71 | 23,881 |
| 2016-03-17 | $16.12 | $16.52 | $15.81 | $15.99 | $15.99 | 18,929 |
| 2016-03-16 | $16.20 | $16.77 | $16.01 | $16.14 | $16.14 | 15,751 |
| 2016-03-15 | $16.22 | $16.83 | $16.05 | $16.14 | $16.14 | 22,746 |
| 2016-03-14 | $16.85 | $17.48 | $16.40 | $16.40 | $16.40 | 23,612 |
| 2016-03-11 | $17.01 | $17.01 | $16.53 | $16.84 | $16.84 | 18,441 |
| 2016-03-10 | $17.40 | $17.49 | $16.64 | $16.74 | $16.74 | 23,696 |
| 2016-03-09 | $17.90 | $18.10 | $15.94 | $16.93 | $16.93 | 39,942 |
| 2016-03-08 | $18.02 | $18.35 | $17.35 | $17.42 | $17.42 | 22,050 |
| 2016-03-07 | $19.60 | $19.60 | $17.21 | $17.92 | $17.92 | 28,437 |
| 2016-03-04 | $17.86 | $18.58 | $16.57 | $18.02 | $18.02 | 22,696 |
| 2016-03-03 | $17.32 | $17.35 | $16.16 | $17.33 | $17.33 | 18,251 |
| 2016-03-02 | $17.61 | $17.74 | $16.67 | $17.39 | $17.39 | 33,523 |
| 2016-03-01 | $18.24 | $18.97 | $17.20 | $17.71 | $17.71 | 57,716 |
| 2016-02-29 | $19.10 | $19.60 | $17.95 | $18.34 | $18.34 | 47,530 |
| 2016-02-26 | $17.21 | $19.00 | $15.66 | $18.93 | $18.93 | 30,526 |
| 2016-02-25 | $18.82 | $19.77 | $18.74 | $18.95 | $18.95 | 55,944 |
| 2016-02-24 | $18.00 | $19.99 | $17.80 | $18.60 | $18.60 | 59,265 |
| 2016-02-23 | $17.16 | $18.64 | $17.16 | $18.01 | $18.01 | 122,615 |
| 2016-02-22 | $15.40 | $16.91 | $15.33 | $16.76 | $16.76 | 56,585 |
| 2016-02-19 | $15.09 | $15.42 | $14.51 | $15.29 | $15.29 | 22,798 |
| 2016-02-18 | $15.61 | $16.09 | $15.04 | $15.12 | $15.12 | 23,839 |
| 2016-02-17 | $18.95 | $19.50 | $14.44 | $15.65 | $15.65 | 125,582 |
| 2016-02-16 | $19.51 | $19.51 | $18.00 | $18.78 | $18.78 | 49,922 |
| 2016-02-12 | $20.28 | $20.56 | $19.14 | $19.45 | $19.45 | 17,767 |
| 2016-02-11 | $19.90 | $21.29 | $19.90 | $19.90 | $19.90 | 11,025 |
| 2016-02-10 | $20.04 | $21.50 | $19.91 | $20.12 | $20.12 | 17,250 |
| 2016-02-09 | $20.17 | $20.39 | $19.54 | $19.60 | $19.60 | 11,300 |
| 2016-02-08 | $21.40 | $22.27 | $20.24 | $20.46 | $20.46 | 17,684 |
| 2016-02-05 | $22.62 | $22.87 | $21.54 | $21.54 | $21.54 | 30,851 |
| 2016-02-04 | $21.95 | $22.26 | $20.94 | $21.97 | $21.97 | 16,938 |
| 2016-02-03 | $22.27 | $22.27 | $21.54 | $22.00 | $22.00 | 3,983 |
| 2016-02-02 | $21.34 | $22.39 | $21.30 | $21.93 | $21.93 | 11,490 |
| 2016-02-01 | $22.26 | $22.26 | $21.02 | $21.65 | $21.65 | 31,347 |
| 2016-01-29 | $21.05 | $22.51 | $20.90 | $22.23 | $22.23 | 43,430 |
| 2016-01-28 | $21.27 | $21.81 | $20.70 | $20.94 | $20.94 | 26,356 |
| 2016-01-27 | $22.16 | $22.30 | $20.73 | $20.88 | $20.88 | 28,090 |
| 2016-01-26 | $20.24 | $22.25 | $19.39 | $21.84 | $21.84 | 38,876 |
| 2016-01-25 | $22.24 | $22.24 | $19.98 | $20.15 | $20.15 | 28,478 |
| 2016-01-22 | $22.85 | $23.97 | $21.60 | $22.00 | $22.00 | 40,870 |
| 2016-01-21 | $21.30 | $23.08 | $20.02 | $22.56 | $22.56 | 30,995 |
| 2016-01-20 | $19.69 | $21.73 | $19.41 | $21.05 | $21.05 | 36,546 |
| 2016-01-19 | $20.50 | $21.64 | $19.03 | $19.98 | $19.98 | 34,067 |
| 2016-01-15 | $20.53 | $21.05 | $19.28 | $20.42 | $20.42 | 49,506 |
| 2016-01-14 | $19.95 | $21.30 | $19.41 | $21.15 | $21.15 | 30,721 |
| 2016-01-13 | $20.46 | $20.86 | $19.23 | $20.18 | $20.18 | 60,983 |
| 2016-01-12 | $19.72 | $20.69 | $18.27 | $20.43 | $20.43 | 70,616 |
| 2016-01-11 | $25.35 | $25.35 | $16.50 | $19.44 | $19.44 | 95,802 |
| 2016-01-08 | $23.98 | $24.42 | $23.43 | $23.50 | $23.50 | 19,834 |
| 2016-01-07 | $25.09 | $26.06 | $23.80 | $23.98 | $23.98 | 27,542 |
| 2016-01-06 | $27.22 | $27.69 | $25.36 | $25.68 | $25.68 | 41,218 |
| 2016-01-05 | $26.36 | $27.72 | $24.32 | $27.37 | $27.37 | 42,777 |
| 2016-01-04 | $26.86 | $27.94 | $25.06 | $26.39 | $26.39 | 60,017 |
| 2015-12-31 | $25.85 | $27.86 | $25.63 | $26.94 | $26.94 | 45,217 |
| 2015-12-30 | $23.68 | $26.81 | $23.68 | $25.59 | $25.59 | 37,760 |
| 2015-12-29 | $29.00 | $29.00 | $23.29 | $24.09 | $24.09 | 77,119 |
| 2015-12-28 | $28.97 | $28.97 | $28.32 | $28.78 | $28.78 | 15,792 |
| 2015-12-24 | $28.59 | $29.28 | $28.50 | $28.99 | $28.99 | 6,034 |
| 2015-12-23 | $30.00 | $30.00 | $28.40 | $28.69 | $28.69 | 26,320 |
| 2015-12-22 | $29.24 | $29.49 | $28.92 | $29.28 | $29.28 | 31,522 |
| 2015-12-21 | $28.72 | $30.00 | $28.36 | $29.14 | $29.14 | 76,970 |
| 2015-12-18 | $28.41 | $29.75 | $27.50 | $28.68 | $28.68 | 873,350 |
| 2015-12-17 | $26.26 | $33.88 | $26.26 | $28.92 | $28.92 | 183,692 |
| 2015-12-16 | $21.00 | $25.97 | $20.80 | $25.97 | $25.97 | 105,038 |
| 2015-12-15 | $22.45 | $23.14 | $21.01 | $22.03 | $22.03 | 59,033 |
| 2015-12-14 | $21.85 | $24.75 | $21.56 | $22.67 | $22.67 | 59,497 |
| 2015-12-11 | $21.43 | $22.43 | $20.57 | $22.05 | $22.05 | 63,398 |
| 2015-12-10 | $21.15 | $22.43 | $20.32 | $21.44 | $21.44 | 33,143 |
| 2015-12-09 | $20.86 | $22.39 | $20.11 | $21.00 | $21.00 | 32,056 |
| 2015-12-08 | $21.45 | $21.84 | $20.44 | $21.10 | $21.10 | 72,533 |
| 2015-12-07 | $21.19 | $22.20 | $19.80 | $21.03 | $21.03 | 62,184 |
| 2015-12-04 | $20.37 | $21.84 | $20.00 | $21.13 | $21.13 | 18,954 |
| 2015-12-03 | $21.30 | $22.45 | $19.79 | $20.55 | $20.55 | 74,410 |
| 2015-12-02 | $23.13 | $23.42 | $21.11 | $21.40 | $21.40 | 56,990 |
| 2015-12-01 | $23.60 | $23.60 | $22.54 | $23.24 | $23.24 | 21,340 |
| 2015-11-30 | $23.26 | $23.60 | $22.70 | $23.55 | $23.55 | 16,930 |
| 2015-11-27 | $22.50 | $24.08 | $21.07 | $23.40 | $23.40 | 78,826 |
| 2015-11-25 | $23.06 | $24.50 | $19.86 | $23.39 | $23.39 | 47,239 |
| 2015-11-24 | $23.16 | $24.48 | $20.61 | $23.50 | $23.50 | 43,840 |
| 2015-11-23 | $20.46 | $24.60 | $20.28 | $23.65 | $23.65 | 72,652 |
| 2015-11-20 | $19.68 | $22.05 | $19.35 | $20.84 | $20.84 | 51,049 |
| 2015-11-19 | $19.92 | $20.90 | $18.31 | $19.90 | $19.90 | 77,803 |
| 2015-11-18 | $22.14 | $23.49 | $19.68 | $19.95 | $19.95 | 90,868 |
| 2015-11-17 | $18.10 | $18.96 | $18.01 | $18.81 | $18.81 | 26,353 |
| 2015-11-16 | $18.17 | $18.78 | $16.66 | $18.36 | $18.36 | 40,455 |
| 2015-11-13 | $17.20 | $18.22 | $16.33 | $18.15 | $18.15 | 69,069 |
| 2015-11-12 | $16.70 | $17.24 | $16.09 | $16.91 | $16.91 | 113,952 |
| 2015-11-11 | $16.62 | $17.49 | $15.63 | $16.61 | $16.61 | 55,980 |
| 2015-11-10 | $15.44 | $17.81 | $14.98 | $17.29 | $17.29 | 70,499 |
| 2015-11-09 | $14.67 | $15.29 | $14.46 | $15.14 | $15.14 | 15,172 |
| 2015-11-06 | $14.86 | $15.15 | $14.59 | $14.67 | $14.67 | 9,974 |
| 2015-11-05 | $15.10 | $15.45 | $14.43 | $15.21 | $15.21 | 21,658 |
| 2015-11-04 | $14.93 | $15.46 | $14.31 | $14.90 | $14.90 | 42,081 |
| 2015-11-03 | $14.28 | $15.29 | $14.28 | $15.13 | $15.13 | 23,329 |
| 2015-11-02 | $14.22 | $15.15 | $14.06 | $14.61 | $14.61 | 45,432 |
| 2015-10-30 | $14.02 | $14.86 | $13.96 | $14.47 | $14.47 | 19,687 |
| 2015-10-29 | $14.03 | $14.91 | $13.93 | $14.38 | $14.38 | 122,534 |
| 2015-10-28 | $14.28 | $15.03 | $13.62 | $14.31 | $14.31 | 184,253 |
| 2015-10-27 | $14.64 | $15.07 | $14.04 | $14.66 | $14.66 | 25,461 |
| 2015-10-26 | $14.44 | $15.26 | $14.25 | $14.48 | $14.48 | 14,543 |
| 2015-10-23 | $14.48 | $15.55 | $12.99 | $14.43 | $14.43 | 121,267 |
| 2015-10-22 | $15.41 | $15.41 | $13.50 | $14.50 | $14.50 | 117,859 |
| 2015-10-21 | $15.18 | $15.18 | $14.25 | $14.92 | $14.92 | 27,362 |
| 2015-10-20 | $14.96 | $16.08 | $14.17 | $15.43 | $15.43 | 84,341 |
| 2015-10-19 | $14.91 | $15.44 | $13.85 | $15.42 | $15.42 | 176,747 |
| 2015-10-16 | $15.78 | $15.78 | $14.09 | $14.57 | $14.57 | 15,825 |
| 2015-10-15 | $14.58 | $17.24 | $14.55 | $15.56 | $15.56 | 187,152 |
| 2015-10-14 | $12.95 | $14.47 | $12.07 | $14.36 | $14.36 | 152,389 |
| 2015-10-13 | $13.60 | $13.97 | $12.32 | $12.46 | $12.46 | 68,161 |
| 2015-10-12 | $13.34 | $14.12 | $12.50 | $13.60 | $13.60 | 325,176 |
| 2015-10-09 | $11.00 | $13.98 | $11.00 | $12.50 | $12.50 | 161,882 |
| 2015-10-08 | $11.14 | $11.30 | $10.99 | $11.05 | $11.05 | 125,073 |
| 2015-10-07 | $11.94 | $11.98 | $11.00 | $11.05 | $11.05 | 1,158,745 |
Aclaris Therapeutics Inc (ACRS) News Headlines
Recent Aclaris Therapeutics Inc (ACRS) News
Similar Companies to Aclaris Therapeutics Inc (ACRS) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |